Want to see JP:3769 full AI Analyst Report?
GMO Payment Gateway (3769) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8,578.00 | 8,669.00 | 8,464.00 | 8,563.00 | 8,563.00 | -0.12% | 183,000 | 0.61 |
| Oct 29, 2026 | 8,508.00 | 8,573.00 | 8,389.00 | 8,573.00 | 8,573.00 | +0.15% | 358,600 | 1.19 |
| Oct 28, 2026 | 8,439.00 | 8,658.00 | 8,283.00 | 8,560.00 | 8,560.00 | +2.95% | 400,700 | 1.35 |
| Oct 27, 2026 | 8,326.00 | 8,390.00 | 8,217.00 | 8,315.00 | 8,315.00 | +1.70% | 544,700 | 1.87 |
| Oct 26, 2026 | 8,425.00 | 8,577.00 | 8,095.00 | 8,176.00 | 8,176.00 | -6.29% | 830,900 | 2.92 |
| Oct 23, 2026 | 8,940.00 | 8,961.00 | 8,706.00 | 8,725.00 | 8,725.00 | -2.07% | 416,400 | 1.48 |
| Oct 22, 2026 | 9,236.00 | 9,358.00 | 8,867.00 | 8,909.00 | 8,909.00 | -3.54% | 399,600 | 1.44 |
| Oct 21, 2026 | 9,210.00 | 9,308.00 | 9,114.00 | 9,236.00 | 9,236.00 | +0.37% | 304,600 | 1.10 |
| Oct 20, 2026 | 9,190.00 | 9,249.00 | 9,131.00 | 9,202.00 | 9,202.00 | -0.09% | 275,500 | 0.99 |
| Oct 19, 2026 | 9,177.00 | 9,300.00 | 9,175.00 | 9,210.00 | 9,210.00 | -0.45% | 319,000 | 1.15 |
| Oct 16, 2026 | 9,172.00 | 9,419.00 | 9,161.00 | 9,252.00 | 9,252.00 | +2.07% | 279,600 | 1.01 |
| Oct 15, 2026 | 8,873.00 | 9,152.00 | 8,873.00 | 9,064.00 | 9,064.00 | +1.04% | 317,200 | 1.17 |
| Oct 14, 2026 | 8,888.00 | 9,065.00 | 8,835.00 | 8,971.00 | 8,971.00 | -0.17% | 197,900 | 0.73 |
| Oct 13, 2026 | 9,011.00 | 9,199.00 | 8,958.00 | 8,986.00 | 8,986.00 | +0.72% | 293,800 | 1.09 |
| Oct 12, 2026 | 8,922.00 | 8,997.00 | 8,504.00 | 8,922.00 | 8,922.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 8,572.00 | 8,997.00 | 8,504.00 | 8,922.00 | 8,922.00 | +4.10% | 373,300 | 1.38 |
| Oct 08, 2026 | 8,586.00 | 8,643.00 | 8,455.00 | 8,571.00 | 8,571.00 | -0.49% | 273,600 | 1.02 |
| Oct 07, 2026 | 8,574.00 | 8,672.00 | 8,507.00 | 8,613.00 | 8,613.00 | -0.54% | 257,000 | 0.96 |
| Oct 06, 2026 | 8,765.00 | 8,778.00 | 8,609.00 | 8,660.00 | 8,660.00 | +1.74% | 201,000 | 0.75 |
| Oct 05, 2026 | 8,412.00 | 8,571.00 | 8,377.00 | 8,512.00 | 8,512.00 | +0.33% | 187,200 | 0.69 |
| Oct 02, 2026 | 8,451.00 | 8,550.00 | 8,410.00 | 8,484.00 | 8,484.00 | -1.36% | 262,300 | 0.97 |
| Oct 01, 2026 | 8,480.00 | 8,663.00 | 8,443.00 | 8,601.00 | 8,601.00 | +0.70% | 235,100 | 0.87 |
| Sep 30, 2026 | 8,580.00 | 8,592.00 | 8,481.00 | 8,541.00 | 8,541.00 | -0.37% | 314,700 | 1.16 |
| Sep 29, 2026 | 8,572.00 | 8,721.00 | 8,552.00 | 8,573.00 | 8,573.00 | -1.15% | 198,100 | 0.73 |
| Sep 28, 2026 | 9,057.00 | 9,127.00 | 8,843.00 | 8,843.00 | 8,673.00 | -2.69% | 370,300 | 1.37 |
| Sep 25, 2026 | 8,707.00 | 9,087.00 | 8,671.00 | 9,087.00 | 8,912.31 | +4.11% | 428,200 | 1.59 |
| Sep 24, 2026 | 8,679.00 | 8,803.00 | 8,661.00 | 8,728.00 | 8,560.21 | -1.03% | 295,700 | 1.09 |
| Sep 23, 2026 | 8,819.00 | 8,934.00 | 8,738.00 | 8,819.00 | 8,649.46 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 8,819.00 | 8,934.00 | 8,738.00 | 8,819.00 | 8,649.46 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 8,819.00 | 8,934.00 | 8,738.00 | 8,819.00 | 8,649.46 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 8,781.00 | 8,934.00 | 8,738.00 | 8,819.00 | 8,649.46 | -0.56% | 376,400 | 1.32 |
| Sep 17, 2026 | 8,672.00 | 8,869.00 | 8,672.00 | 8,869.00 | 8,698.50 | +2.20% | 256,799 | 0.89 |
| Sep 16, 2026 | 8,678.00 | 8,680.00 | 8,579.00 | 8,678.00 | 8,511.17 | -0.33% | 257,600 | 0.87 |
| Sep 15, 2026 | 8,697.00 | 8,735.00 | 8,623.00 | 8,707.00 | 8,539.61 | +1.41% | 352,900 | 1.20 |
| Sep 14, 2026 | 8,416.00 | 8,645.00 | 8,403.00 | 8,586.00 | 8,420.94 | +3.53% | 270,200 | 0.92 |
| Sep 11, 2026 | 8,322.00 | 8,335.00 | 8,172.00 | 8,293.00 | 8,133.57 | -1.76% | 286,500 | 0.98 |
| Sep 10, 2026 | 8,365.00 | 8,444.00 | 8,300.00 | 8,442.00 | 8,279.71 | -0.28% | 264,300 | 0.91 |
| Sep 09, 2026 | 8,572.00 | 8,600.00 | 8,413.00 | 8,466.00 | 8,303.25 | -2.45% | 419,700 | 1.45 |
| Sep 08, 2026 | 8,660.00 | 8,703.00 | 8,576.00 | 8,679.00 | 8,512.15 | -0.81% | 265,600 | 0.92 |
| Sep 07, 2026 | 8,958.00 | 8,999.00 | 8,690.00 | 8,750.00 | 8,581.79 | -3.68% | 325,300 | 1.13 |
| Sep 04, 2026 | 8,989.00 | 9,164.00 | 8,900.00 | 9,084.00 | 8,909.37 | +2.77% | 334,900 | 1.17 |
| Sep 03, 2026 | 8,750.00 | 8,887.00 | 8,687.00 | 8,839.00 | 8,669.08 | +1.16% | 358,500 | 1.26 |
| Sep 02, 2026 | 9,151.00 | 9,174.00 | 8,735.00 | 8,738.00 | 8,570.02 | -5.64% | 470,100 | 1.67 |
| Sep 01, 2026 | 9,420.00 | 9,537.00 | 9,234.00 | 9,260.00 | 9,081.98 | -1.95% | 314,400 | 1.12 |
| Aug 31, 2026 | 9,511.00 | 9,562.00 | 9,410.00 | 9,444.00 | 9,262.45 | -1.91% | 255,000 | 0.91 |
| Aug 28, 2026 | 9,593.00 | 9,832.00 | 9,540.00 | 9,628.00 | 9,442.91 | +0.23% | 190,900 | 0.68 |
| Aug 27, 2026 | 9,400.00 | 9,690.00 | 9,385.00 | 9,606.00 | 9,421.33 | +2.02% | 185,100 | 0.65 |
| Aug 26, 2026 | 9,451.00 | 9,570.00 | 9,416.00 | 9,416.00 | 9,234.98 | -0.85% | 235,800 | 0.82 |
| Aug 25, 2026 | 9,399.00 | 9,562.00 | 9,363.00 | 9,497.00 | 9,314.43 | +1.76% | 173,600 | 0.61 |
| Aug 24, 2026 | 9,210.00 | 9,489.00 | 9,180.00 | 9,333.00 | 9,153.58 | +1.20% | 270,200 | 0.95 |