GMO Payment Gateway, Inc. 3769
TSE · Japan · Finance
¥8,601.00+60.00 (+0.70%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥8,601.00 | +0.70% | ¥8,480.00 | ¥8,663.00 | ¥8,443.00 | 235.10K |
| 2026-09-30 | ¥8,541.00 | -0.37% | ¥8,580.00 | ¥8,592.00 | ¥8,481.00 | 314.70K |
| 2026-09-29 | ¥8,573.00 | -3.05% | ¥8,572.00 | ¥8,721.00 | ¥8,552.00 | 198.10K |
| 2026-09-28 | ¥8,843.00 | -2.69% | ¥9,057.00 | ¥9,127.00 | ¥8,843.00 | 370.30K |
| 2026-09-25 | ¥9,087.00 | +4.11% | ¥8,707.00 | ¥9,087.00 | ¥8,671.00 | 428.20K |
| 2026-09-24 | ¥8,728.00 | -1.03% | ¥8,679.00 | ¥8,803.00 | ¥8,661.00 | 295.70K |
| 2026-09-18 | ¥8,819.00 | -0.56% | ¥8,781.00 | ¥8,934.00 | ¥8,738.00 | 376.40K |
| 2026-09-17 | ¥8,869.00 | +2.20% | ¥8,672.00 | ¥8,869.00 | ¥8,672.00 | 256.80K |
| 2026-09-16 | ¥8,678.00 | -0.33% | ¥8,678.00 | ¥8,680.00 | ¥8,579.00 | 257.60K |
| 2026-09-15 | ¥8,707.00 | +1.41% | ¥8,697.00 | ¥8,735.00 | ¥8,623.00 | 352.90K |
| 2026-09-14 | ¥8,586.00 | +3.53% | ¥8,416.00 | ¥8,645.00 | ¥8,403.00 | 270.20K |
| 2026-09-11 | ¥8,293.00 | -1.76% | ¥8,322.00 | ¥8,335.00 | ¥8,172.00 | 286.50K |
| 2026-09-10 | ¥8,442.00 | -0.28% | ¥8,365.00 | ¥8,444.00 | ¥8,300.00 | 264.30K |
| 2026-09-09 | ¥8,466.00 | -2.45% | ¥8,572.00 | ¥8,600.00 | ¥8,413.00 | 419.70K |
| 2026-09-08 | ¥8,679.00 | -0.81% | ¥8,660.00 | ¥8,703.00 | ¥8,576.00 | 265.60K |
| 2026-09-07 | ¥8,750.00 | -3.68% | ¥8,958.00 | ¥8,999.00 | ¥8,690.00 | 325.30K |
| 2026-09-04 | ¥9,084.00 | +2.77% | ¥8,989.00 | ¥9,164.00 | ¥8,900.00 | 334.90K |
| 2026-09-03 | ¥8,839.00 | +1.16% | ¥8,750.00 | ¥8,887.00 | ¥8,687.00 | 358.50K |
| 2026-09-02 | ¥8,738.00 | -5.64% | ¥9,151.00 | ¥9,174.00 | ¥8,735.00 | 470.10K |
| 2026-09-01 | ¥9,260.00 | -1.95% | ¥9,420.00 | ¥9,537.00 | ¥9,234.00 | 314.40K |
| 2026-08-31 | ¥9,444.00 | -1.91% | ¥9,511.00 | ¥9,562.00 | ¥9,410.00 | 255.00K |
| 2026-08-28 | ¥9,628.00 | +0.23% | ¥9,593.00 | ¥9,832.00 | ¥9,540.00 | 190.90K |
| 2026-08-27 | ¥9,606.00 | +2.02% | ¥9,400.00 | ¥9,690.00 | ¥9,385.00 | 185.10K |
| 2026-08-26 | ¥9,416.00 | -0.85% | ¥9,451.00 | ¥9,570.00 | ¥9,416.00 | 235.80K |
| 2026-08-25 | ¥9,497.00 | +1.76% | ¥9,399.00 | ¥9,562.00 | ¥9,363.00 | 173.60K |
| 2026-08-24 | ¥9,333.00 | +1.20% | ¥9,210.00 | ¥9,489.00 | ¥9,180.00 | 270.20K |
| 2026-08-21 | ¥9,222.00 | -2.04% | ¥9,485.00 | ¥9,565.00 | ¥9,150.00 | 304.30K |
| 2026-08-20 | ¥9,414.00 | +0.12% | ¥9,549.00 | ¥9,742.00 | ¥9,356.00 | 382.30K |
| 2026-08-19 | ¥9,403.00 | +2.49% | ¥9,288.00 | ¥9,416.00 | ¥9,221.00 | 529.80K |
| 2026-08-18 | ¥9,175.00 | +4.15% | ¥8,880.00 | ¥9,175.00 | ¥8,816.00 | 636.30K |
| 2026-08-17 | ¥8,809.00 | -13.21% | ¥8,972.00 | ¥9,000.00 | ¥8,485.00 | 1.48M |
| 2026-08-14 | ¥10,150.00 | -0.34% | ¥10,065.00 | ¥10,295.00 | ¥9,950.00 | 247.80K |
| 2026-08-13 | ¥10,185.00 | +0.10% | ¥10,240.00 | ¥10,250.00 | ¥9,915.00 | 222.40K |
| 2026-08-12 | ¥10,175.00 | -0.59% | ¥10,280.00 | ¥10,455.00 | ¥10,020.00 | 311.60K |
| 2026-08-10 | ¥10,235.00 | +1.74% | ¥10,150.00 | ¥10,400.00 | ¥10,000.00 | 191.60K |
| 2026-08-07 | ¥10,060.00 | +1.85% | ¥9,970.00 | ¥10,090.00 | ¥9,823.00 | 162.60K |
| 2026-08-06 | ¥9,877.00 | +0.86% | ¥9,691.00 | ¥9,908.00 | ¥9,691.00 | 127.10K |
| 2026-08-05 | ¥9,793.00 | +1.64% | ¥9,680.00 | ¥9,798.00 | ¥9,620.00 | 108.50K |
| 2026-08-04 | ¥9,635.00 | -0.04% | ¥9,683.00 | ¥9,710.00 | ¥9,585.00 | 143.90K |
| 2026-08-03 | ¥9,639.00 | -2.45% | ¥9,855.00 | ¥9,855.00 | ¥9,464.00 | 240.40K |
| 2026-07-31 | ¥9,881.00 | -2.17% | ¥10,000.00 | ¥10,125.00 | ¥9,784.00 | 227.80K |
| 2026-07-30 | ¥10,100.00 | -1.61% | ¥10,250.00 | ¥10,325.00 | ¥9,995.00 | 176.40K |
| 2026-07-29 | ¥10,265.00 | +4.16% | ¥9,990.00 | ¥10,390.00 | ¥9,774.00 | 370.50K |
| 2026-07-28 | ¥9,855.00 | +0.17% | ¥9,935.00 | ¥10,020.00 | ¥9,783.00 | 220.40K |
| 2026-07-27 | ¥9,838.00 | +4.87% | ¥9,495.00 | ¥9,923.00 | ¥9,413.00 | 203.40K |
| 2026-07-24 | ¥9,381.00 | -1.26% | ¥9,231.00 | ¥9,381.00 | ¥9,141.00 | 284.60K |
| 2026-07-23 | ¥9,501.00 | -0.11% | ¥9,558.00 | ¥9,611.00 | ¥9,444.00 | 214.60K |
| 2026-07-22 | ¥9,511.00 | -4.21% | ¥9,830.00 | ¥9,830.00 | ¥9,487.00 | 296.40K |
| 2026-07-21 | ¥9,929.00 | +0.37% | ¥9,892.00 | ¥10,015.00 | ¥9,864.00 | 265.90K |
| 2026-07-17 | ¥9,892.00 | +1.24% | ¥9,847.00 | ¥9,938.00 | ¥9,725.00 | 202.00K |
| 2026-07-16 | ¥9,771.00 | -0.37% | ¥9,687.00 | ¥9,933.00 | ¥9,687.00 | 163.20K |
| 2026-07-15 | ¥9,807.00 | -0.17% | ¥9,715.00 | ¥9,898.00 | ¥9,617.00 | 268.50K |
| 2026-07-14 | ¥9,824.00 | +1.22% | ¥9,700.00 | ¥9,922.00 | ¥9,670.00 | 129.70K |
| 2026-07-13 | ¥9,706.00 | -0.48% | ¥9,693.00 | ¥9,816.00 | ¥9,622.00 | 132.60K |
| 2026-07-10 | ¥9,753.00 | +1.33% | ¥9,682.00 | ¥9,818.00 | ¥9,509.00 | 205.40K |
| 2026-07-09 | ¥9,625.00 | -3.31% | ¥9,820.00 | ¥9,911.00 | ¥9,566.00 | 311.30K |
| 2026-07-08 | ¥9,955.00 | -0.50% | ¥10,075.00 | ¥10,170.00 | ¥9,860.00 | 284.10K |
| 2026-07-07 | ¥10,005.00 | +2.78% | ¥9,697.00 | ¥10,075.00 | ¥9,650.00 | 320.70K |
| 2026-07-06 | ¥9,734.00 | +0.14% | ¥9,692.00 | ¥9,789.00 | ¥9,610.00 | 250.90K |
| 2026-07-03 | ¥9,720.00 | +2.22% | ¥9,600.00 | ¥9,749.00 | ¥9,460.00 | 278.90K |
| 2026-07-02 | ¥9,509.00 | +4.57% | ¥9,360.00 | ¥9,672.00 | ¥9,277.00 | 323.80K |
| 2026-07-01 | ¥9,093.00 | -2.02% | ¥9,331.00 | ¥9,331.00 | ¥9,036.00 | 254.00K |
| 2026-06-30 | ¥9,280.00 | +0.32% | ¥9,275.00 | ¥9,394.00 | ¥9,217.00 | 323.50K |
| 2026-06-29 | ¥9,250.00 | +3.89% | ¥9,038.00 | ¥9,300.00 | ¥8,929.00 | 414.20K |
| 2026-06-26 | ¥8,904.00 | +7.58% | ¥8,877.00 | ¥9,047.00 | ¥8,681.00 | 573.90K |
| 2026-06-25 | ¥8,277.00 | +2.00% | ¥8,331.00 | ¥8,411.00 | ¥8,160.00 | 241.00K |
| 2026-06-24 | ¥8,115.00 | +1.12% | ¥8,057.00 | ¥8,187.00 | ¥7,972.00 | 245.50K |
| 2026-06-23 | ¥8,025.00 | -0.41% | ¥8,099.00 | ¥8,225.00 | ¥8,025.00 | 237.80K |
| 2026-06-22 | ¥8,058.00 | -2.29% | ¥8,331.00 | ¥8,348.00 | ¥8,058.00 | 461.60K |
| 2026-06-19 | ¥8,247.00 | -4.65% | ¥8,500.00 | ¥8,527.00 | ¥8,247.00 | 710.30K |
| 2026-06-18 | ¥8,649.00 | +3.30% | ¥8,500.00 | ¥8,649.00 | ¥8,421.00 | 227.40K |
| 2026-06-17 | ¥8,373.00 | +0.53% | ¥8,399.00 | ¥8,468.00 | ¥8,268.00 | 229.50K |
| 2026-06-16 | ¥8,329.00 | +1.54% | ¥8,206.00 | ¥8,347.00 | ¥8,153.00 | 184.40K |
| 2026-06-15 | ¥8,203.00 | -1.03% | ¥8,146.00 | ¥8,400.00 | ¥8,146.00 | 185.10K |
| 2026-06-12 | ¥8,288.00 | +1.01% | ¥8,117.00 | ¥8,355.00 | ¥7,967.00 | 356.80K |
| 2026-06-11 | ¥8,205.00 | +4.64% | ¥7,991.00 | ¥8,205.00 | ¥7,916.00 | 284.00K |
| 2026-06-10 | ¥7,841.00 | -1.89% | ¥8,008.00 | ¥8,047.00 | ¥7,750.00 | 223.50K |
| 2026-06-09 | ¥7,992.00 | +0.06% | ¥8,112.00 | ¥8,127.00 | ¥7,901.00 | 205.60K |
| 2026-06-08 | ¥7,987.00 | -0.25% | ¥8,199.00 | ¥8,221.00 | ¥7,916.00 | 284.00K |
| 2026-06-05 | ¥8,007.00 | +1.35% | ¥8,106.00 | ¥8,150.00 | ¥7,940.00 | 278.80K |
| 2026-06-04 | ¥7,900.00 | -7.06% | ¥8,245.00 | ¥8,254.00 | ¥7,900.00 | 289.30K |
| 2026-06-03 | ¥8,500.00 | -2.87% | ¥8,669.00 | ¥8,727.00 | ¥8,463.00 | 233.60K |
| 2026-06-02 | ¥8,751.00 | -3.51% | ¥8,913.00 | ¥8,937.00 | ¥8,673.00 | 198.10K |
| 2026-06-01 | ¥9,069.00 | +3.54% | ¥8,847.00 | ¥9,249.00 | ¥8,838.00 | 359.00K |
| 2026-05-29 | ¥8,759.00 | +3.50% | ¥8,586.00 | ¥8,993.00 | ¥8,586.00 | 371.50K |
| 2026-05-28 | ¥8,463.00 | -0.81% | ¥8,517.00 | ¥8,659.00 | ¥8,410.00 | 205.50K |
| 2026-05-27 | ¥8,532.00 | -0.62% | ¥8,520.00 | ¥8,667.00 | ¥8,430.00 | 218.20K |
| 2026-05-26 | ¥8,585.00 | +0.61% | ¥8,481.00 | ¥8,728.00 | ¥8,464.00 | 251.50K |
| 2026-05-25 | ¥8,533.00 | -3.61% | ¥8,765.00 | ¥8,774.00 | ¥8,454.00 | 273.20K |
| 2026-05-22 | ¥8,853.00 | +1.35% | ¥8,735.00 | ¥8,978.00 | ¥8,735.00 | 299.60K |