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 ¥3,256.66 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥650.83, while ¥1000 invested 1 year ago would be worth ¥1,038.94. This corresponds to total returns of 225.67%, -34.92%, 3.89%, respectively, with annualized returns of 12.53%, -8.24%, 3.89%.

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
October 01, 2026	8,480	8,601	8,601	8,663	8,443	235,100
September 30, 2026	8,580	8,541	8,541	8,592	8,481	314,700
September 29, 2026	8,572	8,573	8,573	8,721	8,552	198,100
September 28, 2026	9,057	8,843	8,843	9,127	8,843	370,300
September 25, 2026	8,707	9,087	9,087	9,087	8,671	428,200
September 24, 2026	8,679	8,728	8,728	8,803	8,661	295,700
September 18, 2026	8,781	8,819	8,819	8,934	8,738	376,400
September 17, 2026	8,672	8,869	8,869	8,869	8,672	256,800
September 16, 2026	8,678	8,678	8,678	8,680	8,579	257,600
September 15, 2026	8,697	8,707	8,707	8,735	8,623	352,900
September 11, 2026	8,322	8,293	8,293	8,335	8,172	286,500
September 10, 2026	8,365	8,442	8,442	8,444	8,300	264,300
September 09, 2026	8,572	8,466	8,466	8,600	8,413	419,700
September 08, 2026	8,660	8,679	8,679	8,703	8,576	265,600
September 07, 2026	8,958	8,750	8,750	8,999	8,690	325,300
September 04, 2026	8,989	9,084	9,084	9,164	8,900	334,900
September 03, 2026	8,750	8,839	8,839	8,887	8,687	358,500
September 02, 2026	9,151	8,738	8,738	9,174	8,735	470,100
September 01, 2026	9,420	9,260	9,260	9,537	9,234	314,400
August 31, 2026	9,511	9,444	9,444	9,562	9,410	255,000
August 28, 2026	9,593	9,628	9,628	9,832	9,540	190,900
August 27, 2026	9,400	9,606	9,606	9,690	9,385	185,100
August 26, 2026	9,451	9,416	9,416	9,570	9,416	235,800
August 25, 2026	9,399	9,497	9,497	9,562	9,363	173,600
August 24, 2026	9,210	9,333	9,333	9,489	9,180	270,200
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