GMO Payment Gateway, Inc. (TYO:3769)
Japan
· Delayed Price · Currency is JPY 10,150
-115 (-1.12%)
At close: Dec 5, 2025
GMO Payment Gateway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,320.00 | 10,380.00 | 10,110.00 | 10,150.00 | 10,150.00 | -1.12% | 183,900 |
| Dec 4, 2025 | 10,110.00 | 10,330.00 | 10,070.00 | 10,265.00 | 10,265.00 | 1.99% | 153,300 |
| Dec 3, 2025 | 10,185.00 | 10,265.00 | 9,995.00 | 10,065.00 | 10,065.00 | 0.20% | 251,200 |
| Dec 2, 2025 | 10,005.00 | 10,200.00 | 9,952.00 | 10,045.00 | 10,045.00 | 1.97% | 195,600 |
| Dec 1, 2025 | 9,805.00 | 9,978.00 | 9,805.00 | 9,851.00 | 9,851.00 | -1.88% | 154,000 |
| Nov 28, 2025 | 10,055.00 | 10,120.00 | 9,977.00 | 10,040.00 | 10,040.00 | -0.15% | 116,500 |
| Nov 27, 2025 | 10,075.00 | 10,250.00 | 10,010.00 | 10,055.00 | 10,055.00 | -0.20% | 123,600 |
| Nov 26, 2025 | 9,970.00 | 10,250.00 | 9,921.00 | 10,075.00 | 10,075.00 | 1.89% | 237,500 |
| Nov 25, 2025 | 9,994.00 | 10,010.00 | 9,785.00 | 9,888.00 | 9,888.00 | 0.45% | 435,800 |
| Nov 21, 2025 | 9,488.00 | 9,877.00 | 9,488.00 | 9,844.00 | 9,844.00 | 2.91% | 193,300 |
| Nov 20, 2025 | 9,420.00 | 9,652.00 | 9,420.00 | 9,566.00 | 9,566.00 | 0.59% | 194,900 |
| Nov 19, 2025 | 9,497.00 | 9,566.00 | 9,321.00 | 9,510.00 | 9,510.00 | 0.14% | 258,800 |
| Nov 18, 2025 | 10,075.00 | 10,155.00 | 9,443.00 | 9,497.00 | 9,497.00 | -5.50% | 520,500 |
| Nov 17, 2025 | 9,983.00 | 10,075.00 | 9,651.00 | 10,050.00 | 10,050.00 | 1.07% | 477,500 |
| Nov 14, 2025 | 9,000.00 | 10,025.00 | 8,800.00 | 9,944.00 | 9,944.00 | 16.66% | 1,354,100 |
| Nov 13, 2025 | 8,765.00 | 8,798.00 | 8,410.00 | 8,524.00 | 8,524.00 | -3.14% | 361,500 |
| Nov 12, 2025 | 8,712.00 | 8,829.00 | 8,670.00 | 8,800.00 | 8,800.00 | 1.80% | 330,500 |
| Nov 11, 2025 | 8,626.00 | 8,660.00 | 8,525.00 | 8,644.00 | 8,644.00 | 1.06% | 203,600 |
| Nov 10, 2025 | 8,437.00 | 8,566.00 | 8,401.00 | 8,553.00 | 8,553.00 | 0.94% | 179,400 |
| Nov 7, 2025 | 8,479.00 | 8,557.00 | 8,415.00 | 8,473.00 | 8,473.00 | 0.01% | 198,900 |
| Nov 6, 2025 | 8,390.00 | 8,571.00 | 8,362.00 | 8,472.00 | 8,472.00 | 1.18% | 244,600 |
| Nov 5, 2025 | 8,405.00 | 8,490.00 | 8,192.00 | 8,373.00 | 8,373.00 | -0.63% | 257,800 |
| Nov 4, 2025 | 8,356.00 | 8,483.00 | 8,330.00 | 8,426.00 | 8,426.00 | -0.01% | 165,400 |
| Oct 31, 2025 | 8,443.00 | 8,495.00 | 8,370.00 | 8,427.00 | 8,427.00 | 0.57% | 208,200 |
| Oct 30, 2025 | 8,269.00 | 8,424.00 | 8,241.00 | 8,379.00 | 8,379.00 | 1.06% | 284,900 |
| Oct 29, 2025 | 8,450.00 | 8,507.00 | 8,224.00 | 8,291.00 | 8,291.00 | -2.29% | 286,500 |
| Oct 28, 2025 | 8,635.00 | 8,669.00 | 8,444.00 | 8,485.00 | 8,485.00 | -1.26% | 220,600 |
| Oct 27, 2025 | 8,599.00 | 8,826.00 | 8,553.00 | 8,593.00 | 8,593.00 | 0.44% | 378,000 |
| Oct 24, 2025 | 8,448.00 | 8,581.00 | 8,342.00 | 8,555.00 | 8,555.00 | 0.68% | 252,600 |
| Oct 23, 2025 | 8,560.00 | 8,612.00 | 8,472.00 | 8,497.00 | 8,497.00 | -0.65% | 211,300 |
| Oct 22, 2025 | 8,381.00 | 8,570.00 | 8,369.00 | 8,553.00 | 8,553.00 | 1.58% | 189,700 |
| Oct 21, 2025 | 8,259.00 | 8,420.00 | 8,205.00 | 8,420.00 | 8,420.00 | 1.94% | 223,100 |
| Oct 20, 2025 | 8,195.00 | 8,260.00 | 8,150.00 | 8,260.00 | 8,260.00 | 1.81% | 226,300 |
| Oct 17, 2025 | 8,161.00 | 8,220.00 | 8,010.00 | 8,113.00 | 8,113.00 | -1.28% | 286,100 |
| Oct 16, 2025 | 8,285.00 | 8,349.00 | 8,140.00 | 8,218.00 | 8,218.00 | -1.23% | 199,300 |
| Oct 15, 2025 | 8,289.00 | 8,366.00 | 8,266.00 | 8,320.00 | 8,320.00 | 0.27% | 160,400 |
| Oct 14, 2025 | 8,401.00 | 8,440.00 | 8,155.00 | 8,298.00 | 8,298.00 | -3.05% | 333,100 |
| Oct 10, 2025 | 8,606.00 | 8,651.00 | 8,472.00 | 8,559.00 | 8,559.00 | -0.71% | 189,300 |
| Oct 9, 2025 | 8,536.00 | 8,651.00 | 8,533.00 | 8,620.00 | 8,620.00 | 0.40% | 168,200 |
| Oct 8, 2025 | 8,449.00 | 8,662.00 | 8,424.00 | 8,586.00 | 8,586.00 | 1.42% | 197,300 |
| Oct 7, 2025 | 8,623.00 | 8,625.00 | 8,429.00 | 8,466.00 | 8,466.00 | -1.84% | 199,600 |
| Oct 6, 2025 | 8,369.00 | 8,655.00 | 8,328.00 | 8,625.00 | 8,625.00 | 4.63% | 253,400 |
| Oct 3, 2025 | 8,172.00 | 8,294.00 | 8,165.00 | 8,243.00 | 8,243.00 | 0.94% | 179,400 |
| Oct 2, 2025 | 8,336.00 | 8,354.00 | 8,154.00 | 8,166.00 | 8,166.00 | -1.31% | 209,600 |
| Oct 1, 2025 | 8,308.00 | 8,350.00 | 8,245.00 | 8,274.00 | 8,274.00 | -0.28% | 236,600 |
| Sep 30, 2025 | 8,269.00 | 8,359.00 | 8,216.00 | 8,297.00 | 8,297.00 | 1.24% | 198,700 |
| Sep 29, 2025 | 8,211.00 | 8,284.00 | 8,170.00 | 8,195.00 | 8,195.00 | -0.19% | 217,900 |
| Sep 26, 2025 | 8,121.00 | 8,284.00 | 8,095.00 | 8,211.00 | 7,923.00 | 0.12% | 201,900 |
| Sep 25, 2025 | 8,316.00 | 8,348.00 | 8,156.00 | 8,201.00 | 7,913.35 | -0.82% | 169,900 |
| Sep 24, 2025 | 8,379.00 | 8,390.00 | 8,195.00 | 8,269.00 | 7,978.97 | -1.42% | 229,500 |