GMO Payment Gateway, Inc. (TYO:3769)
Japan
· Delayed Price · Currency is JPY 7,941.00
+149.00 (1.91%)
Apr 28, 2026, 3:30 PM JST
GMO Payment Gateway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,942.00 | 7,983.00 | 7,870.00 | 7,941.00 | 7,941.00 | 1.91% | 913,300 |
| Apr 27, 2026 | 7,963.00 | 7,985.00 | 7,776.00 | 7,792.00 | 7,792.00 | -2.22% | 325,500 |
| Apr 24, 2026 | 8,001.00 | 8,084.00 | 7,934.00 | 7,969.00 | 7,969.00 | -1.42% | 272,100 |
| Apr 23, 2026 | 8,267.00 | 8,293.00 | 8,030.00 | 8,084.00 | 8,084.00 | -3.96% | 373,200 |
| Apr 22, 2026 | 8,744.00 | 8,806.00 | 8,392.00 | 8,417.00 | 8,417.00 | -2.70% | 334,600 |
| Apr 21, 2026 | 8,970.00 | 8,996.00 | 8,604.00 | 8,651.00 | 8,651.00 | -3.33% | 282,100 |
| Apr 20, 2026 | 9,097.00 | 9,143.00 | 8,925.00 | 8,949.00 | 8,949.00 | -1.34% | 174,500 |
| Apr 17, 2026 | 9,160.00 | 9,249.00 | 9,017.00 | 9,071.00 | 9,071.00 | -0.11% | 321,000 |
| Apr 16, 2026 | 9,222.00 | 9,310.00 | 9,036.00 | 9,081.00 | 9,081.00 | 1.12% | 323,800 |
| Apr 15, 2026 | 8,857.00 | 9,029.00 | 8,776.00 | 8,980.00 | 8,980.00 | 4.09% | 282,100 |
| Apr 14, 2026 | 8,685.00 | 8,706.00 | 8,537.00 | 8,627.00 | 8,627.00 | 2.89% | 201,700 |
| Apr 13, 2026 | 8,358.00 | 8,406.00 | 8,191.00 | 8,385.00 | 8,385.00 | -1.33% | 369,400 |
| Apr 10, 2026 | 8,504.00 | 8,650.00 | 8,246.00 | 8,498.00 | 8,498.00 | -1.12% | 295,200 |
| Apr 9, 2026 | 8,770.00 | 8,800.00 | 8,594.00 | 8,594.00 | 8,594.00 | -2.46% | 201,600 |
| Apr 8, 2026 | 8,883.00 | 8,907.00 | 8,781.00 | 8,811.00 | 8,811.00 | 1.84% | 329,300 |
| Apr 7, 2026 | 8,678.00 | 8,758.00 | 8,641.00 | 8,652.00 | 8,652.00 | 0.57% | 171,100 |
| Apr 6, 2026 | 8,542.00 | 8,630.00 | 8,522.00 | 8,603.00 | 8,603.00 | 0.71% | 140,500 |
| Apr 3, 2026 | 8,396.00 | 8,550.00 | 8,392.00 | 8,542.00 | 8,542.00 | 2.05% | 239,900 |
| Apr 2, 2026 | 8,376.00 | 8,485.00 | 8,310.00 | 8,370.00 | 8,370.00 | -0.44% | 205,000 |
| Apr 1, 2026 | 8,301.00 | 8,407.00 | 8,199.00 | 8,407.00 | 8,407.00 | 2.47% | 242,000 |
| Mar 31, 2026 | 8,290.00 | 8,436.00 | 8,204.00 | 8,204.00 | 8,204.00 | 0.18% | 407,700 |
| Mar 30, 2026 | 8,058.00 | 8,223.00 | 8,002.00 | 8,189.00 | 8,189.00 | 0.22% | 510,100 |
| Mar 27, 2026 | 7,998.00 | 8,189.00 | 7,998.00 | 8,171.00 | 8,171.00 | 3.14% | 494,500 |
| Mar 26, 2026 | 7,913.00 | 7,987.00 | 7,850.00 | 7,922.00 | 7,922.00 | 0.81% | 238,200 |
| Mar 25, 2026 | 7,816.00 | 7,881.00 | 7,770.00 | 7,858.00 | 7,858.00 | 0.51% | 323,900 |
| Mar 24, 2026 | 7,769.00 | 7,818.00 | 7,716.00 | 7,818.00 | 7,818.00 | 2.40% | 423,500 |
| Mar 23, 2026 | 7,586.00 | 7,675.00 | 7,516.00 | 7,635.00 | 7,635.00 | -1.43% | 460,100 |
| Mar 19, 2026 | 7,593.00 | 7,756.00 | 7,592.00 | 7,746.00 | 7,746.00 | -1.20% | 317,700 |
| Mar 18, 2026 | 7,700.00 | 7,911.00 | 7,590.00 | 7,840.00 | 7,840.00 | 1.63% | 380,700 |
| Mar 17, 2026 | 7,748.00 | 7,776.00 | 7,626.00 | 7,714.00 | 7,714.00 | 1.53% | 216,500 |
| Mar 16, 2026 | 7,572.00 | 7,681.00 | 7,523.00 | 7,598.00 | 7,598.00 | -0.64% | 298,700 |
| Mar 13, 2026 | 7,766.00 | 7,826.00 | 7,633.00 | 7,647.00 | 7,647.00 | -3.12% | 316,500 |
| Mar 12, 2026 | 7,826.00 | 7,893.00 | 7,625.00 | 7,893.00 | 7,893.00 | -0.79% | 336,700 |
| Mar 11, 2026 | 7,880.00 | 8,047.00 | 7,830.00 | 7,956.00 | 7,956.00 | -0.51% | 285,000 |
| Mar 10, 2026 | 8,042.00 | 8,055.00 | 7,870.00 | 7,997.00 | 7,997.00 | 0.49% | 197,300 |
| Mar 9, 2026 | 7,634.00 | 7,983.00 | 7,622.00 | 7,958.00 | 7,958.00 | -2.59% | 407,600 |
| 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 |