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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,184	2,195	2,195	2,206	2,172	20,200
November 19, 2025	2,166	2,150	2,150	2,180	2,138	16,600
November 18, 2025	2,215	2,166	2,166	2,234	2,139	31,200
November 17, 2025	2,212	2,219	2,219	2,248	2,190	26,500
November 14, 2025	2,165	2,210	2,210	2,210	2,165	23,600
November 13, 2025	2,157	2,190	2,190	2,190	2,146	59,000
November 12, 2025	2,045	2,037	2,037	2,067	2,037	11,800
November 11, 2025	2,053	2,044	2,044	2,053	2,025	7,200
November 10, 2025	2,064	2,054	2,054	2,064	2,036	7,600
November 07, 2025	2,045	2,055	2,055	2,055	2,022	7,500
November 06, 2025	2,078	2,073	2,073	2,088	2,066	10,700
November 05, 2025	2,077	2,068	2,068	2,077	2,041	20,400
November 04, 2025	2,065	2,074	2,074	2,087	2,032	13,100
October 31, 2025	2,000	2,041	2,041	2,041	2,000	10,800
October 30, 2025	2,001	1,988	1,988	2,018	1,988	18,900
October 29, 2025	2,016	2,001	2,001	2,026	2,001	8,600
October 28, 2025	2,075	2,021	2,021	2,075	2,020	15,000
October 27, 2025	2,069	2,076	2,076	2,115	2,069	15,600
October 24, 2025	2,089	2,059	2,059	2,089	2,059	6,500
October 23, 2025	2,063	2,089	2,089	2,098	2,053	9,100
October 22, 2025	2,084	2,066	2,066	2,098	2,066	5,500
October 21, 2025	2,064	2,086	2,086	2,100	2,056	13,900
October 20, 2025	2,080	2,064	2,064	2,080	2,055	12,000
October 17, 2025	2,090	2,080	2,080	2,090	2,043	14,800
October 16, 2025	2,104	2,095	2,095	2,148	2,090	24,800
October 15, 2025	2,126	2,104	2,104	2,141	2,093	11,600
October 14, 2025	2,080	2,112	2,112	2,132	2,070	20,200
October 10, 2025	2,085	2,102	2,102	2,131	2,073	25,800
October 09, 2025	2,045	2,085	2,085	2,087	2,045	23,300
October 08, 2025	2,038	2,048	2,048	2,058	2,033	9,900
October 07, 2025	2,038	2,038	2,038	2,057	2,025	14,900
October 06, 2025	2,049	2,037	2,037	2,049	2,031	18,900
October 03, 2025	2,024	2,026	2,026	2,049	2,014	14,600
October 02, 2025	2,038	2,028	2,028	2,058	2,027	8,100
October 01, 2025	2,044	2,047	2,047	2,068	2,032	20,200
September 30, 2025	2,032	2,043	2,043	2,056	2,031	13,700

GMO Pepabo, Inc. (3633.T) JPX