GMO Pepabo, Inc. 3633
TSE · Japan · Technology Services
¥2,661.00-38.00 (-1.41%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,661.00 | -1.41% | ¥2,699.00 | ¥2,725.00 | ¥2,654.00 | 27.90K |
| 2026-10-01 | ¥2,699.00 | +1.47% | ¥2,625.00 | ¥2,705.00 | ¥2,580.00 | 30.90K |
| 2026-09-30 | ¥2,660.00 | +2.94% | ¥2,601.00 | ¥2,660.00 | ¥2,580.00 | 22.00K |
| 2026-09-29 | ¥2,584.00 | -1.19% | ¥2,638.00 | ¥2,667.00 | ¥2,584.00 | 33.30K |
| 2026-09-28 | ¥2,615.00 | +1.20% | ¥2,586.00 | ¥2,615.00 | ¥2,586.00 | 12.20K |
| 2026-09-25 | ¥2,584.00 | +0.31% | ¥2,572.00 | ¥2,600.00 | ¥2,562.00 | 16.70K |
| 2026-09-24 | ¥2,576.00 | -0.92% | ¥2,601.00 | ¥2,620.00 | ¥2,562.00 | 27.00K |
| 2026-09-18 | ¥2,600.00 | +0.58% | ¥2,585.00 | ¥2,617.00 | ¥2,558.00 | 23.00K |
| 2026-09-17 | ¥2,585.00 | +0.31% | ¥2,579.00 | ¥2,593.00 | ¥2,566.00 | 12.60K |
| 2026-09-16 | ¥2,577.00 | +0.74% | ¥2,553.00 | ¥2,578.00 | ¥2,530.00 | 16.00K |
| 2026-09-15 | ¥2,558.00 | +2.36% | ¥2,490.00 | ¥2,558.00 | ¥2,477.00 | 21.50K |
| 2026-09-14 | ¥2,499.00 | +1.30% | ¥2,445.00 | ¥2,524.00 | ¥2,445.00 | 10.00K |
| 2026-09-11 | ¥2,467.00 | -0.48% | ¥2,443.00 | ¥2,492.00 | ¥2,443.00 | 13.20K |
| 2026-09-10 | ¥2,479.00 | -0.28% | ¥2,457.00 | ¥2,490.00 | ¥2,445.00 | 21.40K |
| 2026-09-09 | ¥2,486.00 | -1.54% | ¥2,525.00 | ¥2,525.00 | ¥2,450.00 | 30.70K |
| 2026-09-08 | ¥2,525.00 | -1.79% | ¥2,553.00 | ¥2,580.00 | ¥2,502.00 | 16.40K |
| 2026-09-07 | ¥2,571.00 | -1.38% | ¥2,610.00 | ¥2,631.00 | ¥2,556.00 | 23.90K |
| 2026-09-04 | ¥2,607.00 | +0.08% | ¥2,601.00 | ¥2,646.00 | ¥2,601.00 | 11.40K |
| 2026-09-03 | ¥2,605.00 | -1.51% | ¥2,695.00 | ¥2,695.00 | ¥2,601.00 | 18.00K |
| 2026-09-02 | ¥2,645.00 | -0.38% | ¥2,605.00 | ¥2,670.00 | ¥2,600.00 | 17.60K |
| 2026-09-01 | ¥2,655.00 | -3.42% | ¥2,704.00 | ¥2,730.00 | ¥2,646.00 | 33.60K |
| 2026-08-31 | ¥2,749.00 | +5.37% | ¥2,626.00 | ¥2,749.00 | ¥2,620.00 | 48.80K |
| 2026-08-28 | ¥2,609.00 | +0.35% | ¥2,600.00 | ¥2,636.00 | ¥2,555.00 | 26.10K |
| 2026-08-27 | ¥2,600.00 | +3.17% | ¥2,530.00 | ¥2,600.00 | ¥2,520.00 | 25.30K |
| 2026-08-26 | ¥2,520.00 | +2.61% | ¥2,446.00 | ¥2,549.00 | ¥2,443.00 | 29.90K |
| 2026-08-25 | ¥2,456.00 | +0.53% | ¥2,449.00 | ¥2,459.00 | ¥2,430.00 | 17.50K |
| 2026-08-24 | ¥2,443.00 | +1.62% | ¥2,431.00 | ¥2,445.00 | ¥2,405.00 | 19.40K |
| 2026-08-21 | ¥2,404.00 | +1.05% | ¥2,379.00 | ¥2,433.00 | ¥2,351.00 | 46.90K |
| 2026-08-20 | ¥2,379.00 | +3.03% | ¥2,312.00 | ¥2,379.00 | ¥2,280.00 | 35.40K |
| 2026-08-19 | ¥2,309.00 | +0.04% | ¥2,258.00 | ¥2,330.00 | ¥2,258.00 | 63.10K |
| 2026-08-18 | ¥2,308.00 | -3.39% | ¥2,381.00 | ¥2,381.00 | ¥2,308.00 | 81.50K |
| 2026-08-17 | ¥2,389.00 | +8.59% | ¥2,420.00 | ¥2,470.00 | ¥2,383.00 | 208.90K |
| 2026-08-14 | ¥2,200.00 | +22.22% | ¥2,200.00 | ¥2,200.00 | ¥2,200.00 | 43.00K |
| 2026-08-13 | ¥1,800.00 | +0.28% | ¥1,810.00 | ¥1,810.00 | ¥1,779.00 | 11.20K |
| 2026-08-12 | ¥1,795.00 | -0.06% | ¥1,797.00 | ¥1,810.00 | ¥1,795.00 | 12.30K |
| 2026-08-10 | ¥1,796.00 | +0.56% | ¥1,778.00 | ¥1,807.00 | ¥1,771.00 | 8.70K |
| 2026-08-07 | ¥1,786.00 | -0.45% | ¥1,786.00 | ¥1,799.00 | ¥1,767.00 | 4.80K |
| 2026-08-06 | ¥1,794.00 | +1.24% | ¥1,768.00 | ¥1,794.00 | ¥1,767.00 | 10.60K |
| 2026-08-05 | ¥1,772.00 | +3.26% | ¥1,723.00 | ¥1,773.00 | ¥1,723.00 | 9.40K |
| 2026-08-04 | ¥1,716.00 | -0.41% | ¥1,711.00 | ¥1,725.00 | ¥1,704.00 | 5.20K |
| 2026-08-03 | ¥1,723.00 | -0.40% | ¥1,749.00 | ¥1,749.00 | ¥1,691.00 | 9.20K |
| 2026-07-31 | ¥1,730.00 | -2.04% | ¥1,750.00 | ¥1,750.00 | ¥1,710.00 | 8.20K |
| 2026-07-30 | ¥1,766.00 | +0.57% | ¥1,755.00 | ¥1,785.00 | ¥1,749.00 | 8.00K |
| 2026-07-29 | ¥1,756.00 | +2.63% | ¥1,711.00 | ¥1,764.00 | ¥1,711.00 | 5.70K |
| 2026-07-28 | ¥1,711.00 | -0.93% | ¥1,736.00 | ¥1,737.00 | ¥1,711.00 | 9.50K |
| 2026-07-27 | ¥1,727.00 | -0.40% | ¥1,735.00 | ¥1,740.00 | ¥1,727.00 | 4.80K |
| 2026-07-24 | ¥1,734.00 | -0.91% | ¥1,750.00 | ¥1,750.00 | ¥1,734.00 | 2.70K |
| 2026-07-23 | ¥1,750.00 | -1.30% | ¥1,784.00 | ¥1,784.00 | ¥1,747.00 | 6.70K |
| 2026-07-22 | ¥1,773.00 | +2.43% | ¥1,740.00 | ¥1,773.00 | ¥1,740.00 | 5.90K |
| 2026-07-21 | ¥1,731.00 | +0.52% | ¥1,743.00 | ¥1,749.00 | ¥1,731.00 | 3.50K |
| 2026-07-17 | ¥1,722.00 | -1.20% | ¥1,738.00 | ¥1,743.00 | ¥1,705.00 | 6.20K |
| 2026-07-16 | ¥1,743.00 | -0.46% | ¥1,750.00 | ¥1,777.00 | ¥1,743.00 | 5.10K |
| 2026-07-15 | ¥1,751.00 | +1.39% | ¥1,731.00 | ¥1,755.00 | ¥1,731.00 | 3.40K |
| 2026-07-14 | ¥1,727.00 | +0.23% | ¥1,733.00 | ¥1,744.00 | ¥1,724.00 | 1.90K |
| 2026-07-13 | ¥1,723.00 | +0.06% | ¥1,748.00 | ¥1,753.00 | ¥1,723.00 | 6.30K |
| 2026-07-10 | ¥1,722.00 | +0.17% | ¥1,734.00 | ¥1,734.00 | ¥1,719.00 | 4.50K |
| 2026-07-09 | ¥1,719.00 | +0.41% | ¥1,713.00 | ¥1,735.00 | ¥1,711.00 | 10.40K |
| 2026-07-08 | ¥1,712.00 | -0.12% | ¥1,723.00 | ¥1,724.00 | ¥1,708.00 | 4.50K |
| 2026-07-07 | ¥1,714.00 | -0.98% | ¥1,731.00 | ¥1,732.00 | ¥1,655.00 | 12.10K |
| 2026-07-06 | ¥1,731.00 | +1.94% | ¥1,720.00 | ¥1,755.00 | ¥1,720.00 | 11.90K |
| 2026-07-03 | ¥1,698.00 | +0.18% | ¥1,701.00 | ¥1,726.00 | ¥1,695.00 | 18.30K |
| 2026-07-02 | ¥1,695.00 | +0.41% | ¥1,698.00 | ¥1,715.00 | ¥1,685.00 | 8.90K |
| 2026-07-01 | ¥1,688.00 | +2.43% | ¥1,660.00 | ¥1,688.00 | ¥1,656.00 | 8.50K |
| 2026-06-30 | ¥1,648.00 | -0.30% | ¥1,655.00 | ¥1,659.00 | ¥1,648.00 | 5.60K |
| 2026-06-29 | ¥1,653.00 | -0.30% | ¥1,672.00 | ¥1,684.00 | ¥1,638.00 | 13.90K |
| 2026-06-26 | ¥1,658.00 | +2.79% | ¥1,600.00 | ¥1,697.00 | ¥1,600.00 | 21.20K |
| 2026-06-25 | ¥1,613.00 | +0.69% | ¥1,598.00 | ¥1,621.00 | ¥1,586.00 | 9.50K |
| 2026-06-24 | ¥1,602.00 | +0.13% | ¥1,600.00 | ¥1,618.00 | ¥1,600.00 | 6.80K |
| 2026-06-23 | ¥1,600.00 | -1.23% | ¥1,619.00 | ¥1,620.00 | ¥1,590.00 | 7.60K |
| 2026-06-22 | ¥1,620.00 | +1.25% | ¥1,609.00 | ¥1,622.00 | ¥1,607.00 | 4.00K |
| 2026-06-19 | ¥1,600.00 | -0.62% | ¥1,614.00 | ¥1,636.00 | ¥1,600.00 | 8.20K |
| 2026-06-18 | ¥1,610.00 | +2.22% | ¥1,576.00 | ¥1,623.00 | ¥1,576.00 | 12.60K |
| 2026-06-17 | ¥1,575.00 | -0.44% | ¥1,580.00 | ¥1,590.00 | ¥1,575.00 | 5.00K |
| 2026-06-16 | ¥1,582.00 | +0.25% | ¥1,578.00 | ¥1,598.00 | ¥1,558.00 | 10.70K |
| 2026-06-15 | ¥1,578.00 | +0.57% | ¥1,580.00 | ¥1,607.00 | ¥1,577.00 | 20.00K |
| 2026-06-12 | ¥1,569.00 | -0.82% | ¥1,582.00 | ¥1,607.00 | ¥1,556.00 | 10.20K |
| 2026-06-11 | ¥1,582.00 | -1.13% | ¥1,592.00 | ¥1,609.00 | ¥1,581.00 | 9.20K |
| 2026-06-10 | ¥1,600.00 | -1.05% | ¥1,602.00 | ¥1,622.00 | ¥1,600.00 | 2.80K |
| 2026-06-09 | ¥1,617.00 | +0.62% | ¥1,598.00 | ¥1,630.00 | ¥1,592.00 | 5.80K |
| 2026-06-08 | ¥1,607.00 | -5.14% | ¥1,693.00 | ¥1,693.00 | ¥1,587.00 | 21.20K |
| 2026-06-05 | ¥1,694.00 | +2.98% | ¥1,672.00 | ¥1,694.00 | ¥1,644.00 | 4.70K |
| 2026-06-04 | ¥1,645.00 | -2.08% | ¥1,684.00 | ¥1,685.00 | ¥1,641.00 | 8.60K |
| 2026-06-03 | ¥1,680.00 | -0.30% | ¥1,685.00 | ¥1,694.00 | ¥1,677.00 | 5.10K |
| 2026-06-02 | ¥1,685.00 | +2.12% | ¥1,650.00 | ¥1,685.00 | ¥1,619.00 | 9.20K |
| 2026-06-01 | ¥1,650.00 | +0.18% | ¥1,650.00 | ¥1,675.00 | ¥1,650.00 | 3.80K |
| 2026-05-29 | ¥1,647.00 | -0.18% | ¥1,650.00 | ¥1,678.00 | ¥1,634.00 | 6.50K |
| 2026-05-28 | ¥1,650.00 | -1.08% | ¥1,666.00 | ¥1,670.00 | ¥1,650.00 | 7.40K |
| 2026-05-27 | ¥1,668.00 | -1.30% | ¥1,689.00 | ¥1,699.00 | ¥1,667.00 | 10.50K |
| 2026-05-26 | ¥1,690.00 | -0.12% | ¥1,691.00 | ¥1,710.00 | ¥1,682.00 | 8.60K |
| 2026-05-25 | ¥1,692.00 | +0.12% | ¥1,730.00 | ¥1,730.00 | ¥1,683.00 | 6.00K |