PayPay Corporation PAYP
NasdaqGS
$15.28-0.30 (-1.96%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 148 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $15.58 | -0.83% | $15.78 | $15.86 | $15.55 | 451.80K |
| 2026-10-09 | $15.71 | +1.68% | $15.33 | $15.83 | $15.27 | 668.00K |
| 2026-10-08 | $15.45 | +0.65% | $15.30 | $15.56 | $15.06 | 625.90K |
| 2026-10-07 | $15.35 | -1.03% | $15.38 | $15.68 | $15.30 | 805.50K |
| 2026-10-06 | $15.51 | +1.64% | $15.26 | $15.63 | $15.24 | 519.70K |
| 2026-10-05 | $15.26 | +2.28% | $15.01 | $15.39 | $14.92 | 372.20K |
| 2026-10-02 | $14.92 | -1.45% | $15.25 | $15.27 | $14.78 | 700.40K |
| 2026-10-01 | $15.14 | -3.57% | $15.75 | $15.93 | $15.05 | 892.80K |
| 2026-09-30 | $15.70 | -0.88% | $15.88 | $15.97 | $15.66 | 891.60K |
| 2026-09-29 | $15.84 | -1.00% | $15.94 | $16.22 | $15.80 | 692.30K |
| 2026-09-28 | $16.00 | -3.09% | $16.27 | $16.57 | $15.90 | 982.00K |
| 2026-09-25 | $16.51 | -0.36% | $16.37 | $16.70 | $16.29 | 483.00K |
| 2026-09-24 | $16.57 | +0.91% | $16.42 | $16.73 | $16.18 | 429.50K |
| 2026-09-23 | $16.42 | -3.13% | $16.96 | $17.08 | $16.12 | 576.20K |
| 2026-09-22 | $16.95 | -4.35% | $17.71 | $17.87 | $16.90 | 508.10K |
| 2026-09-21 | $17.72 | +0.06% | $17.86 | $17.97 | $17.43 | 284.40K |
| 2026-09-18 | $17.71 | -1.12% | $17.91 | $17.91 | $17.49 | 967.10K |
| 2026-09-17 | $17.91 | +1.47% | $17.85 | $18.33 | $17.84 | 379.00K |
| 2026-09-16 | $17.65 | -0.95% | $17.73 | $17.83 | $17.43 | 398.30K |
| 2026-09-15 | $17.82 | -4.60% | $18.30 | $18.47 | $17.71 | 603.00K |
| 2026-09-14 | $18.68 | +1.25% | $18.28 | $18.90 | $18.21 | 514.40K |
| 2026-09-11 | $18.45 | +1.15% | $18.30 | $18.88 | $18.23 | 1.42M |
| 2026-09-10 | $18.24 | +3.75% | $17.37 | $18.98 | $17.36 | 1.51M |
| 2026-09-09 | $17.58 | +0.11% | $17.50 | $18.05 | $17.26 | 1.30M |
| 2026-09-08 | $17.56 | +3.05% | $16.89 | $18.00 | $16.89 | 1.72M |
| 2026-09-04 | $17.04 | +0.65% | $16.49 | $17.37 | $16.49 | 1.50M |
| 2026-09-03 | $16.93 | +7.63% | $15.80 | $17.12 | $15.77 | 1.14M |
| 2026-09-02 | $15.73 | +4.94% | $14.97 | $15.83 | $14.91 | 593.80K |
| 2026-09-01 | $14.99 | -0.93% | $15.13 | $15.21 | $14.93 | 359.60K |
| 2026-08-31 | $15.13 | -0.98% | $15.11 | $15.36 | $14.94 | 308.30K |
| 2026-08-28 | $15.28 | +0.53% | $15.12 | $15.37 | $14.84 | 548.10K |
| 2026-08-27 | $15.20 | -2.75% | $15.50 | $15.52 | $15.10 | 431.90K |
| 2026-08-26 | $15.63 | -3.34% | $16.00 | $16.00 | $15.50 | 493.40K |
| 2026-08-25 | $16.17 | +6.38% | $15.30 | $16.34 | $15.21 | 909.60K |
| 2026-08-24 | $15.20 | -1.36% | $15.28 | $15.49 | $15.17 | 453.10K |
| 2026-08-21 | $15.41 | +7.84% | $14.40 | $15.54 | $14.40 | 810.30K |
| 2026-08-20 | $14.29 | -2.66% | $14.56 | $14.72 | $14.21 | 481.90K |
| 2026-08-19 | $14.68 | -2.26% | $14.98 | $15.18 | $14.60 | 695.50K |
| 2026-08-18 | $15.02 | +0.33% | $14.79 | $15.19 | $14.71 | 496.30K |
| 2026-08-17 | $14.97 | +0.54% | $15.05 | $15.39 | $14.90 | 664.60K |
| 2026-08-14 | $14.89 | +1.64% | $14.79 | $15.01 | $14.56 | 621.70K |
| 2026-08-13 | $14.65 | -1.81% | $14.98 | $15.11 | $14.48 | 649.00K |
| 2026-08-12 | $14.92 | +2.12% | $14.71 | $15.02 | $14.54 | 1.23M |
| 2026-08-11 | $14.61 | -1.88% | $15.00 | $15.05 | $14.51 | 1.04M |
| 2026-08-10 | $14.89 | -3.00% | $15.26 | $15.44 | $14.80 | 762.20K |
| 2026-08-07 | $15.35 | -0.32% | $15.69 | $15.69 | $15.14 | 769.60K |
| 2026-08-06 | $15.40 | -1.72% | $15.52 | $15.66 | $15.28 | 532.70K |
| 2026-08-05 | $15.67 | -6.11% | $16.06 | $16.23 | $15.41 | 1.02M |
| 2026-08-04 | $16.69 | +2.58% | $16.46 | $16.87 | $16.15 | 855.60K |
| 2026-08-03 | $16.27 | +7.53% | $15.13 | $16.58 | $15.13 | 1.36M |
| 2026-07-31 | $15.13 | -5.97% | $16.12 | $16.40 | $15.05 | 1.42M |
| 2026-07-30 | $16.09 | +8.42% | $14.84 | $16.20 | $14.84 | 1.28M |
| 2026-07-29 | $14.84 | -2.11% | $15.00 | $15.52 | $14.72 | 1.02M |
| 2026-07-28 | $15.16 | -5.37% | $15.76 | $16.00 | $14.98 | 1.36M |
| 2026-07-27 | $16.02 | +3.29% | $15.76 | $16.16 | $15.67 | 923.50K |
| 2026-07-24 | $15.51 | -0.89% | $15.77 | $16.08 | $15.43 | 749.50K |
| 2026-07-23 | $15.65 | -1.57% | $16.22 | $16.35 | $15.47 | 654.60K |
| 2026-07-22 | $15.90 | +3.45% | $15.50 | $16.29 | $15.40 | 813.70K |
| 2026-07-21 | $15.37 | +2.33% | $15.14 | $15.44 | $14.95 | 574.70K |
| 2026-07-20 | $15.02 | -3.90% | $15.64 | $15.97 | $14.93 | 842.80K |
| 2026-07-17 | $15.63 | +1.23% | $15.31 | $15.76 | $15.02 | 825.80K |
| 2026-07-16 | $15.44 | -1.28% | $15.43 | $15.65 | $15.26 | 623.20K |
| 2026-07-15 | $15.64 | +4.27% | $15.21 | $15.68 | $15.08 | 692.80K |
| 2026-07-14 | $15.00 | -1.70% | $15.48 | $15.60 | $14.92 | 538.80K |
| 2026-07-13 | $15.26 | -1.55% | $15.64 | $16.20 | $14.99 | 1.72M |
| 2026-07-10 | $15.50 | -0.83% | $15.80 | $16.00 | $15.36 | 654.80K |
| 2026-07-09 | $15.63 | +4.90% | $15.00 | $15.83 | $14.95 | 674.90K |
| 2026-07-08 | $14.90 | -5.87% | $15.26 | $15.34 | $14.67 | 815.80K |
| 2026-07-07 | $15.83 | +4.35% | $15.30 | $16.45 | $15.24 | 1.67M |
| 2026-07-06 | $15.17 | +3.13% | $14.81 | $15.33 | $14.55 | 792.70K |
| 2026-07-02 | $14.71 | +0.68% | $14.70 | $15.26 | $14.50 | 605.00K |
| 2026-07-01 | $14.61 | +1.95% | $14.36 | $15.25 | $14.28 | 1.14M |
| 2026-06-30 | $14.33 | -1.58% | $14.56 | $15.08 | $14.20 | 1.72M |
| 2026-06-29 | $14.56 | +1.46% | $14.31 | $14.79 | $14.16 | 1.33M |
| 2026-06-26 | $14.35 | +0.35% | $14.00 | $14.56 | $13.99 | 767.40K |
| 2026-06-25 | $14.30 | +2.95% | $13.64 | $14.35 | $13.01 | 1.32M |
| 2026-06-24 | $13.89 | -4.93% | $14.50 | $14.80 | $13.77 | 1.81M |
| 2026-06-23 | $14.61 | +6.49% | $13.26 | $14.85 | $13.21 | 1.91M |
| 2026-06-22 | $13.72 | +10.91% | $12.16 | $13.78 | $12.07 | 2.28M |
| 2026-06-18 | $12.37 | -3.36% | $12.62 | $12.90 | $12.25 | 1.43M |
| 2026-06-17 | $12.80 | -4.33% | $13.31 | $13.86 | $12.63 | 1.80M |
| 2026-06-16 | $13.38 | -6.11% | $14.13 | $14.15 | $13.17 | 2.23M |
| 2026-06-15 | $14.25 | +0.71% | $14.30 | $14.63 | $13.80 | 2.85M |
| 2026-06-12 | $14.15 | -1.39% | $14.31 | $14.68 | $14.07 | 1.21M |
| 2026-06-11 | $14.35 | +6.69% | $13.49 | $14.37 | $13.45 | 1.13M |
| 2026-06-10 | $13.45 | -7.81% | $14.20 | $14.46 | $13.40 | 1.15M |
| 2026-06-09 | $14.59 | -3.82% | $15.00 | $15.10 | $14.23 | 1.36M |
| 2026-06-08 | $15.17 | +0.60% | $15.08 | $15.59 | $15.08 | 705.50K |
| 2026-06-05 | $15.08 | -4.19% | $15.59 | $16.23 | $14.97 | 1.67M |
| 2026-06-04 | $15.74 | -7.68% | $16.55 | $16.94 | $15.69 | 2.33M |