GMO Payment Gateway, Inc. (3769.T) JPX

Currency In JPY

3769.T Historical Return

If you invested ¥1000 in GMO Payment Gateway, Inc. (3769.T) 10 years ago, it would be worth ¥3,969.3 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥688.4, while ¥1000 invested 1 year ago would be worth ¥1,139.93. This corresponds to total returns of 296.93%, -31.16%, 13.99%, respectively, with annualized returns of 14.77%, -7.2%, 13.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3769.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	9,485	9,222	9,222	9,565	9,150	304,300
August 20, 2026	9,549	9,414	9,414	9,742	9,356	382,300
August 19, 2026	9,288	9,403	9,403	9,416	9,221	529,800
August 18, 2026	8,880	9,175	9,175	9,175	8,816	636,300
August 17, 2026	8,972	8,809	8,809	9,000	8,485	1.48M
August 14, 2026	10,065	10,150	10,150	10,295	9,950	247,800
August 13, 2026	10,240	10,185	10,185	10,250	9,915	222,400
August 12, 2026	10,280	10,175	10,175	10,455	10,020	311,600
August 10, 2026	10,150	10,235	10,235	10,400	10,000	191,600
August 07, 2026	9,970	10,060	10,060	10,090	9,823	162,600
August 06, 2026	9,691	9,877	9,877	9,908	9,691	127,100
August 05, 2026	9,680	9,793	9,793	9,798	9,620	108,500
August 04, 2026	9,683	9,635	9,635	9,710	9,585	143,900
August 03, 2026	9,855	9,639	9,639	9,855	9,464	240,400
July 31, 2026	10,000	9,881	9,881	10,125	9,784	227,800
July 30, 2026	10,250	10,100	10,100	10,325	9,995	176,400
July 29, 2026	9,990	10,265	10,265	10,390	9,774	370,500
July 28, 2026	9,935	9,855	9,855	10,020	9,783	220,400
July 27, 2026	9,495	9,838	9,838	9,923	9,413	203,400
July 24, 2026	9,231	9,381	9,381	9,381	9,141	284,600
July 23, 2026	9,558	9,501	9,501	9,611	9,444	214,600
July 22, 2026	9,830	9,511	9,511	9,830	9,487	296,400
July 21, 2026	9,892	9,929	9,929	10,015	9,864	265,900
July 17, 2026	9,847	9,892	9,892	9,938	9,725	202,000
July 16, 2026	9,687	9,771	9,771	9,933	9,687	163,200
July 15, 2026	9,715	9,807	9,807	9,898	9,617	268,500
July 14, 2026	9,700	9,824	9,824	9,922	9,670	129,700
July 13, 2026	9,693	9,706	9,706	9,816	9,622	132,600
July 10, 2026	9,682	9,753	9,753	9,818	9,509	205,400
July 09, 2026	9,820	9,625	9,625	9,911	9,566	311,300
July 08, 2026	10,075	9,955	9,955	10,170	9,860	284,100
July 07, 2026	9,697	10,005	10,005	10,075	9,650	320,700
July 06, 2026	9,692	9,734	9,734	9,789	9,610	250,900
July 03, 2026	9,600	9,720	9,720	9,749	9,460	278,900
July 02, 2026	9,360	9,509	9,509	9,672	9,277	323,800
July 01, 2026	9,331	9,093	9,093	9,331	9,036	254,000
June 30, 2026	9,275	9,280	9,280	9,394	9,217	323,500
June 29, 2026	9,038	9,250	9,250	9,300	8,929	414,200
June 26, 2026	8,877	8,904	8,904	9,047	8,681	573,900
June 25, 2026	8,331	8,277	8,277	8,411	8,160	241,000
June 24, 2026	8,057	8,115	8,115	8,187	7,972	245,500
June 23, 2026	8,099	8,025	8,025	8,225	8,025	237,800
June 22, 2026	8,331	8,058	8,058	8,348	8,058	461,600
June 19, 2026	8,500	8,247	8,247	8,527	8,247	710,300
June 18, 2026	8,500	8,649	8,649	8,649	8,421	227,400
June 17, 2026	8,399	8,373	8,373	8,468	8,268	229,500
June 16, 2026	8,206	8,329	8,329	8,347	8,153	184,400
June 15, 2026	8,146	8,203	8,203	8,400	8,146	185,100
June 12, 2026	8,117	8,288	8,288	8,355	7,967	356,800
June 11, 2026	7,991	8,205	8,205	8,205	7,916	284,000
June 10, 2026	8,008	7,841	7,841	8,047	7,750	223,500
June 09, 2026	8,112	7,992	7,992	8,127	7,901	205,600
June 08, 2026	8,199	7,987	7,987	8,221	7,916	284,000
June 05, 2026	8,106	8,007	8,007	8,150	7,940	278,800
June 04, 2026	8,245	7,900	7,900	8,254	7,900	289,300
June 03, 2026	8,669	8,500	8,500	8,727	8,463	233,600
June 02, 2026	8,913	8,751	8,751	8,937	8,673	198,100
June 01, 2026	8,847	9,069	9,069	9,249	8,838	359,000
May 29, 2026	8,586	8,759	8,759	8,993	8,586	371,500
May 28, 2026	8,517	8,463	8,463	8,659	8,410	205,500