GMO Payment Gateway, Inc. (TYO:3769)
Japan
· Delayed Price · Currency is JPY 7,958.00
-212.00 (-2.59%)
At close: Mar 9, 2026
GMO Payment Gateway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,634.00 | 7,947.00 | 7,622.00 | 7,920.00 | - | -3.06% | 200,400 |
| Mar 6, 2026 | 7,840.00 | 8,170.00 | 7,800.00 | 8,170.00 | 8,170.00 | 5.08% | 586,600 |
| Mar 5, 2026 | 7,650.00 | 7,864.00 | 7,588.00 | 7,775.00 | 7,775.00 | 3.79% | 560,600 |
| Mar 4, 2026 | 7,564.00 | 7,615.00 | 7,411.00 | 7,491.00 | 7,491.00 | -1.65% | 551,600 |
| Mar 3, 2026 | 7,850.00 | 7,850.00 | 7,581.00 | 7,617.00 | 7,617.00 | -2.33% | 295,200 |
| Mar 2, 2026 | 7,804.00 | 7,912.00 | 7,727.00 | 7,799.00 | 7,799.00 | -3.61% | 388,700 |
| Feb 27, 2026 | 8,031.00 | 8,100.00 | 7,889.00 | 8,091.00 | 8,091.00 | 5.70% | 655,200 |
| Feb 26, 2026 | 7,582.00 | 7,727.00 | 7,470.00 | 7,655.00 | 7,655.00 | 3.00% | 398,500 |
| Feb 25, 2026 | 7,462.00 | 7,555.00 | 7,382.00 | 7,432.00 | 7,432.00 | -0.76% | 422,700 |
| Feb 24, 2026 | 7,479.00 | 7,598.00 | 7,460.00 | 7,489.00 | 7,489.00 | 0.60% | 389,400 |
| Feb 20, 2026 | 7,450.00 | 7,649.00 | 7,370.00 | 7,444.00 | 7,444.00 | -1.01% | 606,800 |
| Feb 19, 2026 | 7,359.00 | 7,551.00 | 7,253.00 | 7,520.00 | 7,520.00 | 2.94% | 526,500 |
| Feb 18, 2026 | 7,401.00 | 7,434.00 | 7,225.00 | 7,305.00 | 7,305.00 | -0.76% | 461,100 |
| Feb 17, 2026 | 7,450.00 | 7,538.00 | 7,223.00 | 7,361.00 | 7,361.00 | -1.34% | 421,900 |
| Feb 16, 2026 | 7,637.00 | 7,637.00 | 7,455.00 | 7,461.00 | 7,461.00 | -2.29% | 640,300 |
| Feb 13, 2026 | 8,043.00 | 8,132.00 | 7,500.00 | 7,636.00 | 7,636.00 | -13.60% | 1,098,800 |
| Feb 12, 2026 | 8,730.00 | 8,840.00 | 8,687.00 | 8,838.00 | 8,838.00 | 1.01% | 530,300 |
| Feb 10, 2026 | 8,676.00 | 8,800.00 | 8,580.00 | 8,750.00 | 8,750.00 | 0.73% | 338,500 |
| Feb 9, 2026 | 8,584.00 | 8,746.00 | 8,524.00 | 8,687.00 | 8,687.00 | 3.00% | 256,800 |
| Feb 6, 2026 | 8,550.00 | 8,601.00 | 8,400.00 | 8,434.00 | 8,434.00 | -2.62% | 214,700 |
| Feb 5, 2026 | 8,657.00 | 8,761.00 | 8,503.00 | 8,661.00 | 8,661.00 | 0.27% | 387,500 |
| Feb 4, 2026 | 8,864.00 | 8,983.00 | 8,542.00 | 8,638.00 | 8,638.00 | -3.54% | 525,900 |
| Feb 3, 2026 | 8,886.00 | 9,029.00 | 8,841.00 | 8,955.00 | 8,955.00 | 1.63% | 259,200 |
| Feb 2, 2026 | 8,861.00 | 8,919.00 | 8,692.00 | 8,811.00 | 8,811.00 | -1.40% | 196,500 |
| Jan 30, 2026 | 8,900.00 | 9,005.00 | 8,860.00 | 8,936.00 | 8,936.00 | 1.07% | 288,700 |
| Jan 29, 2026 | 8,834.00 | 8,879.00 | 8,653.00 | 8,841.00 | 8,841.00 | -0.87% | 373,400 |
| Jan 28, 2026 | 8,979.00 | 9,020.00 | 8,887.00 | 8,919.00 | 8,919.00 | -1.06% | 294,600 |
| Jan 27, 2026 | 9,085.00 | 9,204.00 | 8,990.00 | 9,015.00 | 9,015.00 | -2.07% | 330,200 |
| Jan 26, 2026 | 9,343.00 | 9,418.00 | 9,083.00 | 9,206.00 | 9,206.00 | -3.02% | 360,200 |
| Jan 23, 2026 | 9,464.00 | 9,561.00 | 9,396.00 | 9,493.00 | 9,493.00 | 0.48% | 217,600 |
| Jan 22, 2026 | 9,497.00 | 9,619.00 | 9,446.00 | 9,448.00 | 9,448.00 | 0.35% | 151,700 |
| Jan 21, 2026 | 9,556.00 | 9,600.00 | 9,400.00 | 9,415.00 | 9,415.00 | -2.26% | 283,900 |
| Jan 20, 2026 | 9,541.00 | 9,697.00 | 9,460.00 | 9,633.00 | 9,633.00 | 0.21% | 205,400 |
| Jan 19, 2026 | 9,777.00 | 9,795.00 | 9,584.00 | 9,613.00 | 9,613.00 | -1.55% | 150,700 |
| Jan 16, 2026 | 9,647.00 | 9,764.00 | 9,576.00 | 9,764.00 | 9,764.00 | 0.50% | 203,800 |
| Jan 15, 2026 | 9,810.00 | 9,870.00 | 9,675.00 | 9,715.00 | 9,715.00 | -1.04% | 229,800 |
| Jan 14, 2026 | 9,993.00 | 10,065.00 | 9,746.00 | 9,817.00 | 9,817.00 | -1.70% | 227,200 |
| Jan 13, 2026 | 10,050.00 | 10,200.00 | 9,963.00 | 9,987.00 | 9,987.00 | 0.42% | 250,600 |
| Jan 9, 2026 | 9,905.00 | 9,991.00 | 9,856.00 | 9,945.00 | 9,945.00 | 0.68% | 173,100 |
| Jan 8, 2026 | 9,840.00 | 10,045.00 | 9,772.00 | 9,878.00 | 9,878.00 | 2.81% | 242,500 |
| Jan 7, 2026 | 9,551.00 | 9,764.00 | 9,497.00 | 9,608.00 | 9,608.00 | 1.44% | 183,900 |
| Jan 6, 2026 | 9,597.00 | 9,679.00 | 9,465.00 | 9,472.00 | 9,472.00 | -0.14% | 219,900 |
| Jan 5, 2026 | 9,753.00 | 9,827.00 | 9,459.00 | 9,485.00 | 9,485.00 | -2.75% | 215,200 |
| Dec 30, 2025 | 9,964.00 | 9,972.00 | 9,753.00 | 9,753.00 | 9,753.00 | -2.25% | 152,000 |
| Dec 29, 2025 | 10,050.00 | 10,060.00 | 9,944.00 | 9,978.00 | 9,978.00 | -0.16% | 82,100 |
| Dec 26, 2025 | 9,984.00 | 10,045.00 | 9,942.00 | 9,994.00 | 9,994.00 | 0.13% | 75,200 |
| Dec 25, 2025 | 9,918.00 | 10,020.00 | 9,818.00 | 9,981.00 | 9,981.00 | 1.97% | 95,000 |
| Dec 24, 2025 | 9,782.00 | 9,845.00 | 9,716.00 | 9,788.00 | 9,788.00 | -0.13% | 99,600 |
| Dec 23, 2025 | 9,830.00 | 9,860.00 | 9,708.00 | 9,801.00 | 9,801.00 | 0.99% | 172,900 |
| Dec 22, 2025 | 9,993.00 | 10,050.00 | 9,632.00 | 9,705.00 | 9,705.00 | -2.86% | 223,400 |
| Dec 19, 2025 | 9,788.00 | 10,050.00 | 9,666.00 | 9,991.00 | 9,991.00 | 2.59% | 633,900 |
| Dec 18, 2025 | 9,642.00 | 9,786.00 | 9,538.00 | 9,739.00 | 9,739.00 | 0.52% | 234,500 |
| Dec 17, 2025 | 9,587.00 | 9,695.00 | 9,437.00 | 9,689.00 | 9,689.00 | 1.68% | 222,700 |
| Dec 16, 2025 | 9,700.00 | 9,710.00 | 9,488.00 | 9,529.00 | 9,529.00 | -2.63% | 335,300 |
| Dec 15, 2025 | 9,758.00 | 9,945.00 | 9,688.00 | 9,786.00 | 9,786.00 | 0.31% | 247,700 |
| Dec 12, 2025 | 9,604.00 | 9,762.00 | 9,556.00 | 9,756.00 | 9,756.00 | 2.37% | 217,600 |
| Dec 11, 2025 | 10,005.00 | 10,025.00 | 9,515.00 | 9,530.00 | 9,530.00 | -4.14% | 281,600 |
| Dec 10, 2025 | 10,025.00 | 10,070.00 | 9,837.00 | 9,942.00 | 9,942.00 | 0.24% | 248,900 |
| Dec 9, 2025 | 9,900.00 | 9,966.00 | 9,826.00 | 9,918.00 | 9,918.00 | 0.37% | 275,300 |
| Dec 8, 2025 | 10,020.00 | 10,055.00 | 9,805.00 | 9,881.00 | 9,881.00 | -2.65% | 253,300 |
| 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 |