GMO Payment Gateway, Inc. - 3769.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	7,450	7,444	7,444	7,649	7,370	606,800
February 19, 2026	7,359	7,520	7,520	7,551	7,253	526,500
February 18, 2026	7,401	7,305	7,305	7,434	7,225	461,100
February 17, 2026	7,450	7,361	7,361	7,538	7,223	421,900
February 16, 2026	7,637	7,461	7,461	7,637	7,455	640,300
February 13, 2026	8,043	7,636	7,636	8,132	7,500	1.1M
February 12, 2026	8,730	8,838	8,838	8,840	8,687	530,300
February 10, 2026	8,676	8,750	8,750	8,800	8,580	338,500
February 09, 2026	8,584	8,687	8,687	8,746	8,524	256,800
February 06, 2026	8,550	8,434	8,434	8,601	8,400	214,700
February 05, 2026	8,657	8,661	8,661	8,761	8,503	387,500
February 04, 2026	8,864	8,638	8,638	8,983	8,542	525,900
February 03, 2026	8,886	8,955	8,955	9,029	8,841	259,200
February 02, 2026	8,861	8,811	8,811	8,919	8,692	196,500
January 30, 2026	8,900	8,936	8,936	9,005	8,860	288,700
January 29, 2026	8,834	8,841	8,841	8,879	8,653	373,400
January 28, 2026	8,979	8,919	8,919	9,020	8,887	294,600
January 27, 2026	9,085	9,015	9,015	9,204	8,990	330,200
January 26, 2026	9,343	9,206	9,206	9,418	9,083	360,200
January 23, 2026	9,464	9,493	9,493	9,561	9,396	217,600
January 22, 2026	9,497	9,448	9,448	9,619	9,446	151,700
January 21, 2026	9,556	9,415	9,415	9,600	9,400	283,900
January 20, 2026	9,541	9,633	9,633	9,697	9,460	205,400
January 19, 2026	9,777	9,613	9,613	9,795	9,584	150,700
January 16, 2026	9,647	9,764	9,764	9,764	9,576	203,800
January 15, 2026	9,810	9,715	9,715	9,870	9,675	229,800
January 14, 2026	9,993	9,817	9,817	10,065	9,746	227,200
January 13, 2026	10,050	9,987	9,987	10,200	9,963	250,600
January 09, 2026	9,905	9,945	9,945	9,991	9,856	173,100
January 08, 2026	9,840	9,878	9,878	10,045	9,772	242,500
January 07, 2026	9,551	9,608	9,608	9,764	9,497	183,900
January 06, 2026	9,597	9,472	9,472	9,679	9,465	219,900
January 05, 2026	9,753	9,485	9,485	9,827	9,459	215,200
December 30, 2025	9,964	9,753	9,753	9,972	9,753	152,000
December 29, 2025	10,050	9,978	9,978	10,060	9,944	82,100
December 26, 2025	9,984	9,994	9,994	10,045	9,942	75,200
December 25, 2025	9,918	9,981	9,981	10,020	9,818	95,000
December 24, 2025	9,782	9,788	9,788	9,845	9,716	99,600
December 23, 2025	9,830	9,801	9,801	9,860	9,708	172,900
December 22, 2025	9,993	9,705	9,705	10,050	9,632	223,400
December 19, 2025	9,788	9,991	9,991	10,050	9,666	633,900
December 18, 2025	9,642	9,739	9,739	9,786	9,538	234,500
December 17, 2025	9,587	9,689	9,689	9,695	9,437	222,700
December 16, 2025	9,700	9,529	9,529	9,710	9,488	335,300
December 15, 2025	9,758	9,786	9,786	9,945	9,688	247,700
December 12, 2025	9,604	9,756	9,756	9,762	9,556	217,600
December 11, 2025	10,005	9,530	9,530	10,025	9,515	281,600
December 10, 2025	10,025	9,942	9,942	10,070	9,837	248,900
December 09, 2025	9,900	9,918	9,918	9,966	9,826	275,300
December 08, 2025	10,020	9,881	9,881	10,055	9,805	253,300
December 05, 2025	10,320	10,150	10,150	10,380	10,110	183,900
December 04, 2025	10,110	10,265	10,265	10,330	10,070	153,300
December 03, 2025	10,185	10,065	10,065	10,265	9,995	251,200
December 02, 2025	10,005	10,045	10,045	10,200	9,952	195,600
December 01, 2025	9,805	9,851	9,851	9,978	9,805	154,000
November 28, 2025	10,055	10,040	10,040	10,120	9,977	116,500
November 27, 2025	10,075	10,055	10,055	10,250	10,010	123,600
November 26, 2025	9,970	10,075	10,075	10,250	9,921	237,500
November 25, 2025	9,994	9,888	9,888	10,010	9,785	435,800
November 21, 2025	9,488	9,844	9,844	9,877	9,488	193,300

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