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

9,932.00

+144(+1.47%)

Updated at December 25 12:48PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20259,7829,7889,7889,8459,71699,600
December 23, 20259,8309,8019,8019,8609,708172,900
December 22, 20259,9939,7059,70510,0509,632223,400
December 19, 20259,7889,9919,99110,0509,666633,900
December 18, 20259,6429,7399,7399,7869,538234,500
December 17, 20259,5879,6899,6899,6959,437222,700
December 16, 20259,7009,5299,5299,7109,488335,300
December 15, 20259,7589,7869,7869,9459,688247,700
December 12, 20259,6049,7569,7569,7629,556217,600
December 11, 202510,0059,5309,53010,0259,515281,600
December 10, 202510,0259,9429,94210,0709,837248,900
December 09, 20259,9009,9189,9189,9669,826275,300
December 08, 202510,0209,8819,88110,0559,805253,300
December 05, 202510,32010,15010,15010,38010,110183,900
December 04, 202510,11010,26510,26510,33010,070153,300
December 03, 202510,18510,06510,06510,2659,995251,200
December 02, 202510,00510,04510,04510,2009,952195,600
December 01, 20259,8059,8519,8519,9789,805154,000
November 28, 202510,05510,04010,04010,1209,977116,500
November 27, 202510,07510,05510,05510,25010,010123,600
November 26, 20259,97010,07510,07510,2509,921237,500
November 25, 20259,9949,8889,88810,0109,785435,800
November 21, 20259,4889,8449,8449,8779,488193,300
November 20, 20259,4209,5669,5669,6529,420194,900
November 19, 20259,4979,5109,5109,5669,321258,800
November 18, 202510,0759,4979,49710,1559,443520,500
November 17, 20259,98310,05010,05010,0759,651477,500
November 14, 20259,0009,9449,94410,0258,8001.35M
November 13, 20258,7658,5248,5248,7988,410361,500
November 12, 20258,7128,7568,7568,8298,670171,300
November 11, 20258,6268,6448,6448,6608,525203,600
November 10, 20258,4378,5538,5538,5668,401179,400
November 07, 20258,4798,4738,4738,5578,415198,900
November 06, 20258,3908,4728,4728,5718,362244,600
November 05, 20258,3908,4728,4728,5718,362257,800
November 04, 20258,4058,3738,3738,4908,192257,800
October 31, 20258,4438,4278,4278,4958,370208,200
October 30, 20258,2698,3798,3798,4248,241284,900
October 29, 20258,4508,2918,2918,5078,224286,500
October 28, 20258,6358,4858,4858,6698,444220,600
October 27, 20258,5998,5938,5938,8268,553378,000
October 24, 20258,4488,5558,5558,5818,342252,600
October 23, 20258,5608,4978,4978,6128,472211,300
October 22, 20258,3818,5538,5538,5708,369189,700
October 21, 20258,2598,4208,4208,4208,205223,100
October 20, 20258,1958,2608,2608,2608,150226,300
October 17, 20258,1618,1138,1138,2208,010286,100
October 16, 20258,2858,2188,2188,3498,140199,300
October 15, 20258,2898,3208,3208,3668,266160,400
October 14, 20258,4018,2988,2988,4408,155333,100
October 10, 20258,6068,5598,5598,6518,472189,300
October 09, 20258,5368,6208,6208,6518,533168,200
October 08, 20258,4498,5868,5868,6628,424197,300
October 07, 20258,6238,4668,4668,6258,429199,600
October 06, 20258,3698,6258,6258,6558,328253,400
October 03, 20258,1728,2438,2438,2948,165179,400
October 02, 20258,3368,1668,1668,3548,154209,600
October 01, 20258,3088,2748,2748,3508,245236,600
September 30, 20258,2698,2978,2978,3598,216198,700
September 29, 20258,2118,1958,1958,2848,170217,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved