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 ¥3,035.11 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥597.86, while ¥1000 invested 1 year ago would be worth ¥923.62. This corresponds to total returns of 203.51%, -40.21%, -7.64%, respectively, with annualized returns of 11.74%, -9.77%, -7.64%.

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
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
May 27, 2026	8,520	8,532	8,532	8,667	8,430	218,200
May 26, 2026	8,481	8,585	8,585	8,728	8,464	251,500
May 25, 2026	8,765	8,533	8,533	8,774	8,454	273,200
May 22, 2026	8,735	8,853	8,853	8,978	8,735	299,600
May 21, 2026	8,778	8,735	8,735	8,982	8,698	313,900
May 20, 2026	9,065	8,797	8,797	9,297	8,731	470,400
May 19, 2026	8,474	8,915	8,915	9,005	8,474	1.07M
May 18, 2026	8,774	8,774	8,774	8,774	8,649	501,700
May 15, 2026	7,035	7,274	7,274	7,274	7,035	592,900
May 14, 2026	7,395	6,997	6,997	7,415	6,885	658,700
May 13, 2026	7,500	7,426	7,426	7,598	7,426	322,200
May 12, 2026	7,650	7,530	7,530	7,657	7,469	337,300
May 11, 2026	7,705	7,623	7,623	7,742	7,593	281,700
May 08, 2026	7,781	7,731	7,731	7,911	7,706	415,900
May 07, 2026	7,811	7,631	7,631	7,860	7,505	623,000
May 01, 2026	7,730	7,823	7,823	7,853	7,610	265,100
April 30, 2026	7,872	7,780	7,780	7,958	7,750	352,700
April 28, 2026	7,942	7,941	7,941	7,983	7,870	913,300
April 27, 2026	7,963	7,792	7,792	7,985	7,776	325,500
April 24, 2026	8,001	7,969	7,969	8,084	7,934	272,100
April 23, 2026	8,267	8,084	8,084	8,293	8,030	373,200
April 22, 2026	8,744	8,417	8,417	8,806	8,392	334,600
April 21, 2026	8,970	8,651	8,651	8,996	8,604	282,100
April 20, 2026	9,097	8,949	8,949	9,143	8,925	174,500
April 17, 2026	9,160	9,071	9,071	9,249	9,017	321,000
April 16, 2026	9,222	9,081	9,081	9,310	9,036	323,800
April 15, 2026	8,857	8,980	8,980	9,029	8,776	282,100
April 14, 2026	8,685	8,627	8,627	8,706	8,537	201,700
April 13, 2026	8,358	8,385	8,385	8,406	8,191	369,400
April 10, 2026	8,504	8,498	8,498	8,650	8,246	295,200
April 09, 2026	8,770	8,594	8,594	8,800	8,594	201,600
April 08, 2026	8,883	8,811	8,811	8,907	8,781	329,300
April 07, 2026	8,678	8,652	8,652	8,758	8,641	171,100
April 06, 2026	8,542	8,603	8,603	8,630	8,522	140,500
April 03, 2026	8,396	8,542	8,542	8,550	8,392	239,900
April 02, 2026	8,376	8,370	8,370	8,485	8,310	205,000
April 01, 2026	8,301	8,407	8,407	8,407	8,199	242,000
March 31, 2026	8,290	8,204	8,204	8,436	8,204	407,700
March 30, 2026	8,058	8,189	8,189	8,223	8,002	510,100
March 27, 2026	7,998	8,171	8,171	8,189	7,998	494,500
March 26, 2026	7,913	7,922	7,922	7,987	7,850	238,200
March 25, 2026	7,816	7,858	7,858	7,881	7,770	323,900