kabutan

GMO Payment Gateway, Inc.(3769) Historical

3769
TSE Prime
GMO Payment Gateway, Inc.
10,135
JPY
-130
(-1.27%)
Dec 5, 1:41 pm JST
65.40
USD
Dec 4, 11:41 pm EST
Result
PTS
outside of trading hours
10,135.5
Dec 5, 1:41 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
10,330 JPY
52 Week Low Mar 11, 2025
7,263 JPY
Yearly High Dec 4, 2025
10,330 JPY
Yearly Low Mar 11, 2025
7,263 JPY

Latest Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 8,021 10,380 7,263 10,135 +2,164 +27.15% 59,774,700

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 9,348 10,865 6,624 7,971 -1,827 -18.65% 97,267,000
2023 10,910 12,360 5,810 9,798 -1,122 -10.27% 89,166,300
2022 14,580 14,650 8,150 10,920 -3,430 -23.90% 76,696,600
2021 14,140 16,680 11,390 14,350 +510 +3.68% 52,745,500
2020 7,400 15,110 5,640 13,840 +6,360 +85.03% 114,823,800
2019 4,550 9,080 4,380 7,480 +2,800 +59.83% 135,475,000
2018 4,720 7,790 4,155 4,680 +20 +0.43% 107,437,000
2017 2,640 4,870 2,310 4,660 +2,060 +79.23% 131,527,800
2016 2,875 4,040 1,905 2,600 -295 -10.19% 171,524,000
2015 1,140 3,125 1,003 2,895 +1,760 +155.07% 99,767,600
2014 1,057 1,510 768 1,135 +90 +8.61% 149,262,600
2013 335 1,195 316 1,045 +717 +218.60% 121,636,800
2012 396 430 306 328 -65 -16.54% 22,945,600
2011 253 491 212 393 +144 +57.83% 51,757,601
2010 155 253 132 249 +98 +64.90% 53,075,201
2009 93 167 88 151 +61 +67.78% 41,249,601
2008 172 173 78 90 -87 -49.15% 58,023,201
2007 262 295 87 177 -84 -32.18% 88,873,602
2006 566 837 236 261 -302 -53.64% 128,494,411
2005 1,406 1,562 460 563 ー ー% 303,808,007