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

8,313.00

-69(-0.82%)

Updated at August 20 11:29AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 19, 20258,3258,3828,3828,4178,298286,000
August 18, 20258,1788,3258,3258,3508,164284,700
August 15, 20258,1658,1478,1478,2408,142234,800
August 14, 20258,1408,1858,1858,2148,099443,900
August 13, 20258,2238,2008,2008,2488,103432,100
August 12, 20258,2398,2248,2248,3268,013821,600
August 08, 20258,5008,5398,5398,6748,465257,600
August 07, 20258,2878,4248,4248,4358,238304,500
August 06, 20258,4508,3098,3098,5308,309219,100
August 05, 20258,5658,5038,5038,6748,494162,700
August 04, 20258,4538,4908,4908,5238,390152,300
August 01, 20258,4908,6038,6038,6378,471159,900
July 31, 20258,4658,5228,5228,5648,412139,100
July 30, 20258,4028,4448,4448,4758,383152,700
July 29, 20258,4638,4028,4028,4978,365168,200
July 28, 20258,4958,5228,5228,5578,430164,500
July 25, 20258,6008,5228,5228,6608,522197,000
July 24, 20258,7248,6168,6168,7758,599295,900
July 23, 20258,6508,6598,6598,7118,600250,500
July 22, 20258,6188,6188,6188,7228,586188,000
July 18, 20258,7518,6008,6008,7538,531256,100
July 17, 20258,5008,6868,6868,7148,442309,700
July 16, 20258,5628,4788,4788,5758,455328,500
July 15, 20258,5978,5628,5628,6108,489254,300
July 14, 20258,6248,4708,4708,6248,458250,400
July 11, 20258,8958,7618,7619,0678,761312,600
July 10, 20258,7228,6968,6968,8348,634238,300
July 09, 20258,8148,7218,7218,8248,570366,600
July 08, 20258,9178,7568,7568,9328,720286,500
July 07, 20258,8348,8928,8928,9688,811154,700
July 04, 20258,8888,8338,8338,9168,806159,000
July 03, 20259,0268,8938,8939,1158,849191,400
July 02, 20259,2799,1029,1029,2799,071224,300
July 01, 20259,1919,2049,2049,3059,123202,300
June 30, 20259,4299,3419,3419,4399,241208,600
June 27, 20259,4089,4329,4329,4999,360151,100
June 26, 20259,3659,2589,2589,4259,157423,800
June 25, 20259,4409,3629,3629,4569,235237,000
June 24, 20259,2009,3279,3279,3609,094193,800
June 23, 20258,8578,9238,9238,9588,832113,800
June 20, 20258,9878,9308,9309,0158,888268,300
June 19, 20259,1179,0009,0009,1598,981119,200
June 18, 20259,0309,0859,0859,1169,009129,300
June 17, 20258,8868,9528,9529,0428,867161,900
June 16, 20258,9018,8868,8868,9688,832166,900
June 13, 20259,2859,0389,0389,3468,901259,800
June 12, 20259,5509,3249,3249,5969,290194,700
June 11, 20259,3759,4739,4739,4839,266159,100
June 10, 20259,2889,2109,2109,2889,161142,100
June 09, 20259,2229,2349,2349,2759,105185,600
June 06, 20259,3159,1589,1589,3619,111203,900
June 05, 20259,3389,3299,3299,3939,299188,700
June 04, 20259,1559,2709,2709,3209,138196,800
June 03, 20259,0789,0739,0739,1769,000236,400
June 02, 20258,8488,9788,9788,9988,848172,500
May 30, 20258,6768,8548,8548,9428,675290,200
May 29, 20258,6458,6608,6608,6668,569115,200
May 28, 20258,6948,5228,5228,7158,522152,700
May 27, 20258,6458,6118,6118,6718,60789,900
May 26, 20258,4548,6428,6428,6658,425236,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved