GMO Pepabo, Inc. - 3633.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,056	2,016	2,016	2,062	2,016	22,100
February 19, 2026	2,090	2,072	2,072	2,090	2,044	11,800
February 18, 2026	2,050	2,058	2,058	2,064	2,047	7,900
February 17, 2026	2,039	2,038	2,038	2,055	2,010	9,300
February 16, 2026	2,038	2,039	2,039	2,100	2,038	41,700
February 13, 2026	2,085	2,038	2,038	2,085	2,023	35,200
February 12, 2026	2,136	2,094	2,094	2,156	2,080	36,100
February 10, 2026	2,100	2,100	2,100	2,132	2,090	21,500
February 09, 2026	2,107	2,092	2,092	2,107	2,066	16,500
February 06, 2026	2,120	2,064	2,064	2,120	2,060	19,200
February 05, 2026	2,065	2,070	2,070	2,093	2,054	17,200
February 04, 2026	2,059	2,085	2,085	2,098	2,059	19,400
February 03, 2026	2,060	2,059	2,059	2,071	2,050	11,000
February 02, 2026	2,064	2,060	2,060	2,088	2,060	13,500
January 30, 2026	2,071	2,064	2,064	2,078	2,060	10,900
January 29, 2026	2,057	2,080	2,080	2,090	2,041	23,900
January 28, 2026	2,107	2,070	2,070	2,107	2,070	17,700
January 27, 2026	2,141	2,129	2,129	2,141	2,110	11,100
January 26, 2026	2,161	2,150	2,150	2,175	2,144	18,100
January 23, 2026	2,150	2,165	2,165	2,190	2,150	8,300
January 22, 2026	2,157	2,152	2,152	2,176	2,152	9,800
January 21, 2026	2,148	2,154	2,154	2,172	2,139	15,100
January 20, 2026	2,156	2,181	2,181	2,200	2,146	20,600
January 19, 2026	2,200	2,160	2,160	2,200	2,155	18,500
January 16, 2026	2,210	2,200	2,200	2,219	2,190	19,900
January 15, 2026	2,197	2,232	2,232	2,242	2,197	44,300
January 14, 2026	2,202	2,181	2,181	2,223	2,169	24,400
January 13, 2026	2,226	2,209	2,209	2,228	2,196	28,000
January 09, 2026	2,223	2,214	2,214	2,227	2,196	20,300
January 08, 2026	2,228	2,224	2,224	2,244	2,210	20,200
January 07, 2026	2,188	2,230	2,230	2,239	2,186	31,500
January 06, 2026	2,187	2,188	2,188	2,215	2,181	34,800
January 05, 2026	2,232	2,195	2,195	2,235	2,172	61,600
December 30, 2025	2,286	2,232	2,232	2,312	2,207	84,800
December 29, 2025	2,350	2,286	2,286	2,350	2,262	130,000
December 26, 2025	2,593	2,554	2,554	2,624	2,491	84,600
December 25, 2025	2,600	2,624	2,624	2,675	2,586	65,000
December 24, 2025	2,465	2,576	2,576	2,595	2,463	61,600
December 23, 2025	2,374	2,455	2,455	2,465	2,360	60,700
December 22, 2025	2,352	2,351	2,351	2,380	2,340	55,100
December 19, 2025	2,301	2,341	2,341	2,341	2,301	23,500
December 18, 2025	2,252	2,301	2,301	2,316	2,248	31,900
December 17, 2025	2,249	2,269	2,269	2,270	2,229	32,400
December 16, 2025	2,240	2,237	2,237	2,254	2,231	13,900
December 15, 2025	2,209	2,237	2,237	2,242	2,204	22,100
December 12, 2025	2,232	2,195	2,195	2,237	2,180	48,100
December 11, 2025	2,227	2,213	2,213	2,227	2,210	20,000
December 10, 2025	2,218	2,223	2,223	2,235	2,212	19,000
December 09, 2025	2,239	2,218	2,218	2,239	2,201	29,200
December 08, 2025	2,253	2,234	2,234	2,258	2,208	41,200
December 05, 2025	2,250	2,244	2,244	2,258	2,238	19,800
December 04, 2025	2,231	2,245	2,245	2,257	2,230	18,500
December 03, 2025	2,251	2,230	2,230	2,261	2,219	30,300
December 02, 2025	2,257	2,245	2,245	2,273	2,239	31,300
December 01, 2025	2,345	2,255	2,255	2,345	2,243	35,600
November 28, 2025	2,300	2,305	2,305	2,318	2,284	29,200
November 27, 2025	2,290	2,298	2,298	2,322	2,285	26,300
November 26, 2025	2,245	2,287	2,287	2,287	2,243	32,400
November 25, 2025	2,199	2,240	2,240	2,248	2,199	15,500
November 21, 2025	2,170	2,208	2,208	2,214	2,160	14,600

GMO Pepabo, Inc. (3633.T) JPX