Skip to main content
GMO Pepabo, Inc. (TYO:3633)
Japan flag Japan · Delayed Price · Currency is JPY
1,897.00
+6.00 (0.32%)
Apr 28, 2026, 3:30 PM JST

GMO Pepabo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,896.001,923.001,896.001,897.001,897.000.32%2,600
Apr 27, 20261,900.001,906.001,890.001,891.001,891.00-0.47%6,000
Apr 24, 20261,910.001,931.001,900.001,900.001,900.00-0.52%2,600
Apr 23, 20261,922.001,935.001,898.001,910.001,910.000.69%7,900
Apr 22, 20261,925.001,925.001,897.001,897.001,897.00-0.68%3,400
Apr 21, 20261,911.001,931.001,910.001,910.001,910.00-0.05%3,000
Apr 20, 20261,921.001,949.001,911.001,911.001,911.00-0.47%2,300
Apr 17, 20261,929.001,938.001,920.001,920.001,920.00-0.47%1,600
Apr 16, 20261,902.001,943.001,902.001,929.001,929.001.47%1,600
Apr 15, 20261,959.001,959.001,901.001,901.001,901.00-1.50%3,000
Apr 14, 20261,950.001,967.001,930.001,930.001,930.00-4,400
Apr 13, 20261,923.001,937.001,903.001,930.001,930.000.94%6,500
Apr 10, 20261,940.001,942.001,904.001,912.001,912.000.63%6,200
Apr 9, 20261,921.001,923.001,900.001,900.001,900.00-1.66%9,100
Apr 8, 20261,950.001,956.001,917.001,932.001,932.000.89%6,400
Apr 7, 20261,900.001,932.001,900.001,915.001,915.000.95%2,300
Apr 6, 20261,852.001,897.001,852.001,897.001,897.001.93%3,400
Apr 3, 20261,841.001,881.001,841.001,861.001,861.001.09%2,600
Apr 2, 20261,867.001,898.001,838.001,841.001,841.00-1.45%11,200
Apr 1, 20261,866.001,886.001,851.001,868.001,868.002.02%8,500
Mar 31, 20261,842.001,848.001,824.001,831.001,831.00-0.60%4,500
Mar 30, 20261,894.001,935.001,820.001,842.001,842.00-4.16%15,300
Mar 27, 20261,861.001,922.001,861.001,922.001,922.002.13%9,500
Mar 26, 20261,920.001,921.001,873.001,882.001,882.00-1.83%7,600
Mar 25, 20261,889.001,917.001,889.001,917.001,917.002.19%10,400
Mar 24, 20261,880.001,880.001,861.001,876.001,876.001.41%3,700
Mar 23, 20261,883.001,883.001,850.001,850.001,850.00-2.73%14,300
Mar 19, 20261,946.001,946.001,902.001,902.001,902.00-3.21%10,500
Mar 18, 20261,938.001,965.001,938.001,965.001,965.003.26%6,700
Mar 17, 20261,916.001,959.001,903.001,903.001,903.00-0.63%8,100
Mar 16, 20261,900.001,949.001,900.001,915.001,915.00-0.10%9,000
Mar 13, 20261,927.001,943.001,917.001,917.001,917.00-2.54%9,900
Mar 12, 20261,964.001,967.001,942.001,967.001,967.00-1.21%6,400
Mar 11, 20261,999.002,019.001,991.001,991.001,991.000.10%5,800
Mar 10, 20261,948.001,991.001,948.001,989.001,989.003.76%6,900
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