Skip to main content
GMO Pepabo, Inc. (TYO:3633)
Japan flag Japan · Delayed Price · Currency is JPY
1,982.00
+65.00 (3.39%)
Mar 10, 2026, 2:14 PM JST

GMO Pepabo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261,948.001,991.001,948.001,991.00-3.86%3,000
Mar 9, 20261,901.001,943.001,894.001,917.001,917.00-3.23%16,500
Mar 6, 20261,999.001,999.001,962.001,981.001,981.00-1.00%6,200
Mar 5, 20261,938.002,001.001,938.002,001.002,001.004.71%10,400
Mar 4, 20261,961.001,962.001,911.001,911.001,911.00-3.58%17,700
Mar 3, 20262,011.002,015.001,982.001,982.001,982.00-1.64%16,400
Mar 2, 20262,048.002,048.002,011.002,015.002,015.00-1.66%6,700
Feb 27, 20262,030.002,057.002,029.002,049.002,049.000.39%7,300
Feb 26, 20262,020.002,060.002,018.002,041.002,041.001.14%8,700
Feb 25, 20262,004.002,029.002,003.002,018.002,018.000.75%12,600
Feb 24, 20262,019.002,036.002,003.002,003.002,003.00-0.64%18,500
Feb 20, 20262,056.002,062.002,016.002,016.002,016.00-2.70%22,100
Feb 19, 20262,090.002,090.002,044.002,072.002,072.000.68%11,800
Feb 18, 20262,050.002,064.002,047.002,058.002,058.000.98%7,900
Feb 17, 20262,039.002,055.002,010.002,038.002,038.00-0.05%9,300
Feb 16, 20262,038.002,100.002,038.002,039.002,039.000.05%41,700
Feb 13, 20262,085.002,085.002,023.002,038.002,038.00-2.67%35,200
Feb 12, 20262,136.002,156.002,080.002,094.002,094.00-0.29%36,100
Feb 10, 20262,100.002,132.002,090.002,100.002,100.000.38%21,500
Feb 9, 20262,107.002,107.002,066.002,092.002,092.001.36%16,500
Feb 6, 20262,120.002,120.002,060.002,064.002,064.00-0.29%19,200
Feb 5, 20262,065.002,093.002,054.002,070.002,070.00-0.72%17,200
Feb 4, 20262,059.002,098.002,059.002,085.002,085.001.26%19,400
Feb 3, 20262,060.002,071.002,050.002,059.002,059.00-0.05%11,000
Feb 2, 20262,064.002,088.002,060.002,060.002,060.00-0.19%13,500
Jan 30, 20262,071.002,078.002,060.002,064.002,064.00-0.77%10,900
Jan 29, 20262,057.002,090.002,041.002,080.002,080.000.48%23,900
Jan 28, 20262,107.002,107.002,070.002,070.002,070.00-2.77%17,700
Jan 27, 20262,141.002,141.002,110.002,129.002,129.00-0.98%11,100
Jan 26, 20262,161.002,175.002,144.002,150.002,150.00-0.69%18,100
Jan 23, 20262,150.002,190.002,150.002,165.002,165.000.60%8,300
Jan 22, 20262,157.002,176.002,152.002,152.002,152.00-0.09%9,800
Jan 21, 20262,148.002,172.002,139.002,154.002,154.00-1.24%15,100
Jan 20, 20262,156.002,200.002,146.002,181.002,181.000.97%20,600
Jan 19, 20262,200.002,200.002,155.002,160.002,160.00-1.82%18,500
Jan 16, 20262,210.002,219.002,190.002,200.002,200.00-1.43%19,900
Jan 15, 20262,197.002,242.002,197.002,232.002,232.002.34%44,300
Jan 14, 20262,202.002,223.002,169.002,181.002,181.00-1.27%24,400
Jan 13, 20262,226.002,228.002,196.002,209.002,209.00-0.23%28,000
Jan 9, 20262,223.002,227.002,196.002,214.002,214.00-0.45%20,300
Jan 8, 20262,228.002,244.002,210.002,224.002,224.00-0.27%20,200
Jan 7, 20262,188.002,239.002,186.002,230.002,230.001.92%31,500
Jan 6, 20262,187.002,215.002,181.002,188.002,188.00-0.32%34,800
Jan 5, 20262,232.002,235.002,172.002,195.002,195.00-1.66%61,600
Dec 30, 20252,286.002,312.002,207.002,232.002,232.00-2.36%84,800
Dec 29, 20252,350.002,350.002,262.002,286.002,286.00-10.49%130,000
Dec 26, 20252,593.002,624.002,491.002,554.002,449.00-2.67%84,600
Dec 25, 20252,600.002,675.002,586.002,624.002,516.121.86%65,000
Dec 24, 20252,465.002,595.002,463.002,576.002,470.104.93%61,600
Dec 23, 20252,374.002,465.002,360.002,455.002,354.074.42%60,700
Dec 22, 20252,352.002,380.002,340.002,351.002,254.350.43%55,100
Dec 19, 20252,301.002,341.002,301.002,341.002,244.761.74%23,500
Dec 18, 20252,252.002,316.002,248.002,301.002,206.401.41%31,900
Dec 17, 20252,249.002,270.002,229.002,269.002,175.721.43%32,400
Dec 16, 20252,240.002,254.002,231.002,237.002,145.03-13,900
Dec 15, 20252,209.002,242.002,204.002,237.002,145.031.91%22,100
Dec 12, 20252,232.002,237.002,180.002,195.002,104.76-0.81%48,100
Dec 11, 20252,227.002,227.002,210.002,213.002,122.02-0.45%20,000
Dec 10, 20252,218.002,235.002,212.002,223.002,131.610.23%19,000
Dec 9, 20252,239.002,239.002,201.002,218.002,126.81-0.72%29,200
Dec 8, 20252,253.002,258.002,208.002,234.002,142.16-0.45%41,200
Dec 5, 20252,250.002,258.002,238.002,244.002,151.74-0.04%19,800
Dec 4, 20252,231.002,257.002,230.002,245.002,152.700.67%18,500
Dec 3, 20252,251.002,261.002,219.002,230.002,138.32-0.67%30,300
Dec 2, 20252,257.002,273.002,239.002,245.002,152.70-0.44%31,300
Dec 1, 20252,345.002,345.002,243.002,255.002,162.29-2.17%35,600
Nov 28, 20252,300.002,318.002,284.002,305.002,210.240.30%29,200
Nov 27, 20252,290.002,322.002,285.002,298.002,203.520.48%26,300
Nov 26, 20252,245.002,287.002,243.002,287.002,192.982.10%32,400
Nov 25, 20252,199.002,248.002,199.002,240.002,147.911.45%15,500
Nov 21, 20252,170.002,214.002,160.002,208.002,117.220.59%14,600
Nov 20, 20252,184.002,206.002,172.002,195.002,104.762.09%20,200
Nov 19, 20252,166.002,180.002,138.002,150.002,061.61-0.74%16,600
Nov 18, 20252,215.002,234.002,139.002,166.002,076.95-2.39%31,200
Nov 17, 20252,212.002,248.002,190.002,219.002,127.770.41%26,500
Nov 14, 20252,165.002,210.002,165.002,210.002,119.140.91%23,600
Nov 13, 20252,157.002,190.002,146.002,190.002,099.967.51%59,000
Nov 12, 20252,045.002,067.002,037.002,037.001,953.25-0.34%11,800
Nov 11, 20252,053.002,053.002,025.002,044.001,959.97-0.49%7,200
Nov 10, 20252,064.002,064.002,036.002,054.001,969.56-0.05%7,600
Nov 7, 20252,045.002,055.002,022.002,055.001,970.51-0.87%7,500
Nov 6, 20252,078.002,088.002,066.002,073.001,987.770.24%10,700
Nov 5, 20252,077.002,077.002,041.002,068.001,982.98-0.29%20,400
Nov 4, 20252,065.002,087.002,032.002,074.001,988.731.62%13,100
Oct 31, 20252,000.002,041.002,000.002,041.001,957.092.67%10,800
Oct 30, 20252,001.002,018.001,988.001,988.001,906.27-0.65%18,900
Oct 29, 20252,016.002,026.002,001.002,001.001,918.73-0.99%8,600
Oct 28, 20252,075.002,075.002,020.002,021.001,937.91-2.65%15,000
Oct 27, 20252,069.002,115.002,069.002,076.001,990.650.83%15,600
Oct 24, 20252,089.002,089.002,059.002,059.001,974.35-1.44%6,500
Oct 23, 20252,063.002,098.002,053.002,089.002,003.121.11%9,100
Oct 22, 20252,084.002,098.002,066.002,066.001,981.06-0.96%5,500
Oct 21, 20252,064.002,100.002,056.002,086.002,000.241.07%13,900
Oct 20, 20252,080.002,080.002,055.002,064.001,979.14-0.77%12,000
Oct 17, 20252,090.002,090.002,043.002,080.001,994.49-0.72%14,800
Oct 16, 20252,104.002,148.002,090.002,095.002,008.87-0.43%24,800
Oct 15, 20252,126.002,141.002,093.002,104.002,017.50-0.38%11,600
Oct 14, 20252,080.002,132.002,070.002,112.002,025.170.48%20,200
Oct 10, 20252,085.002,131.002,073.002,102.002,015.580.82%25,800
Oct 9, 20252,045.002,087.002,045.002,085.001,999.281.81%23,300