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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	2,035	2,031	2,031	2,065	2,026	17,300
September 26, 2025	2,022	2,049	2,049	2,049	2,022	14,600
September 25, 2025	2,030	2,049	2,049	2,050	2,024	11,700
September 24, 2025	2,014	2,046	2,046	2,048	1,996	15,700
September 22, 2025	2,044	2,014	2,014	2,070	2,013	31,000
September 19, 2025	1,986	2,019	2,019	2,019	1,965	39,100
September 18, 2025	2,138	2,026	2,026	2,159	1,980	244,900
September 17, 2025	2,079	2,079	2,079	2,079	2,068	244,900
September 16, 2025	1,675	1,679	1,679	1,697	1,650	114,200
September 12, 2025	1,682	1,675	1,675	1,721	1,671	10,300
September 11, 2025	1,692	1,681	1,681	1,692	1,680	10,300
September 10, 2025	1,712	1,696	1,696	1,712	1,689	4,300
September 09, 2025	1,713	1,707	1,707	1,717	1,693	5,800
September 08, 2025	1,691	1,730	1,730	1,730	1,666	12,200
September 05, 2025	1,720	1,691	1,691	1,720	1,691	14,600

GMO Pepabo, Inc. (3633.T) JPX