|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 9,327.00 JPY | +4.53% |
|
+4.96% | +17.01% |
| May. 30 | GMO Financial Gate to Transfer Listing to TSE Prime Market | MT |
| May. 29 | GMO Financial Gate Gets Nod to Transfer Tokyo Bourse Listing to Prime Market | MT |
Quotes 5-day view: GMO Payment Gateway, Inc.
Delayed Quote Japan Exchange
| 2025-06-18 | 2025-06-19 | 2025-06-20 | 2025-06-23 | 2025-06-24 | |
|---|---|---|---|---|---|
| Last | 9,085.00 ¥ | 9,000.00 ¥ | 8,930.00 ¥ | 8,923.00 ¥ | 9,327.00 ¥ |
| Volume | 129,300 | 119,200 | 268,300 | 113,800 | 193,800 |
| Change | +1.49% | -0.94% | -0.78% | -0.08% | +4.53% |
| Opening | 9,030.00 ¥ | 9,117.00 ¥ | 8,987.00 ¥ | 8,857.00 ¥ | 9,200.00 ¥ |
| High | 9,116.00 ¥ | 9,159.00 ¥ | 9,015.00 ¥ | 8,958.00 ¥ | 9,360.00 ¥ |
| Low | 9,009.00 ¥ | 8,981.00 ¥ | 8,888.00 ¥ | 8,832.00 ¥ | 9,094.00 ¥ |
Performance
| 1 day | +4.53% | ||
| 1 week | +4.96% | ||
| Current month | +5.34% | ||
| 1 month | +11.15% | ||
| 3 months | +16.70% | ||
| 6 months | +14.02% | ||
| Current year | +17.01% | ||
| 1 year | +10.12% | ||
| 3 years | +6.47% | ||
| 5 years | -20.08% | ||
| 10 years | +369.28% |
Volumes
marketsDaily volume
193,800
Estimated daily volume
193,800
Avg. Volume 20 sessions
181,767
Daily volume ratio
1.07
Avg. Volume 20 sessions JPY
1,695,340,809
Avg. Volume 20 sessions USD
11,696,156.24
Record volume 1
22,108,800
Record volume 2
16,707,200
Record volume 3
15,068,800
Capital turnover ratio
0
Float rotation
0
Basic data
Capitalization (JPY)
670,250,880,852
Capitalization (USD)
4,624,060,827
Net sales (JPY)
73,785,000,000
Net sales (USD)
509,042,715
Number of employees
853
Sales / Employee (JPY)
86,500,586
Sales / Employee (USD)
596,768
Free-Float
57.31 %
Free-Float capitalization (JPY)
387,688,505,767
Free-Float capitalization (USD)
2,674,663,001
Average Daily Capital Traded
0.25%
Indicators
Moving average 5 days
8,978
Moving average 20 days
9,025.5
Moving average 50 days
8,861.08
Moving average 100 days
8,392.93
Price spread / (MMA5)
-3.74%
Price spread / (MMA20)
-3.23%
Price spread / (MMA50)
-5.00%
Price spread / (MMA100)
-10.01%
STIM
RSI 9 days
45.68
RSI 14 days
49.4
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| +4.53% | +4.96% | +10.12% | +6.47% | 4.62B | ||
| +1.24% | +4.71% | +15.27% | +92.42% | 94.55B | ||
| +2.18% | +1.83% | +21.40% | -0.31% | 70.03B | ||
| +2.70% | +0.80% | +3.76% | -2.87% | 38.95B | ||
| +2.37% | -0.88% | +23.33% | +56.86% | 22.69B | ||
| +3.44% | +2.80% | -16.89% | -30.04% | 18.62B | ||
| +2.29% | +4.08% | +57.42% | +196.95% | 14.38B | ||
| +3.05% | +0.63% | -14.53% | -38.11% | 6.83B | ||
| +1.93% | -2.82% | -40.22% | -43.91% | 6.76B | ||
| +1.70% | +2.41% | +118.53% | +43.07% | 6.51B | ||
| Average | +1.98% | -0.99% | +17.82% | +28.05% | 28.39B | |
| Weighted average by Cap. | +1.01% | -0.62% | +16.12% | +41.99% |
Historical Quotes: GMO Payment Gateway, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
fe90688ecbb0ea8e62e4e.FCAkFpT8MRZU0c9146v7AJdIJ-YnSczrbIsWnJ0haY8.UVAJYu6JQTs95YY3gOa6ePAFQN9UMYiAKO9D5vZHAbp5aXF-9sUFWQ2r9w
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 02:30:00 am | 9,327.00 | 49,100 | 193,800 |
| 02:24:31 am | 9,306.00 | 200 | 144,700 |
| 02:24:31 am | 9,307.00 | 200 | 144,500 |
| 02:24:22 am | 9,310.00 | 100 | 144,300 |
| 02:24:22 am | 9,309.00 | 100 | 144,200 |
| 02:24:03 am | 9,302.00 | 100 | 144,100 |
| 02:24:01 am | 9,302.00 | 100 | 144,000 |
| 02:24:00 am | 9,304.00 | 100 | 143,900 |
| 02:23:56 am | 9,309.00 | 100 | 143,800 |
| 02:23:56 am | 9,302.00 | 200 | 143,700 |
Course Extremes
| 1 week | 8,832 |  | 9,360 |
| 1 month | 8,425 | | 9,596 |
| Current year | 7,263 | | 9,596 |
| 1 year | 6,728 | | 9,678 |
| 3 years | 5,810 | | 13,320 |
| 5 years | 5,810 | | 16,680 |
| 10 years | 1,620 | | 16,680 |
Monthly variations
Annual variations
| 2025 | +17.01% | ||
| 2024 | -18.65% | ||
| 2023 | -10.27% | ||
| 2022 | -23.90% | ||
| 2021 | +3.68% | ||
| 2020 | +85.03% | ||
| 2019 | +59.83% | ||
| 2018 | +0.43% | ||
| 2017 | +79.23% | ||
| 2016 | -10.19% | ||
| 2015 | +155.07% | ||
| 2014 | +8.61% | ||
| 2013 | +218.60% | ||
| 2012 | -16.57% | ||
| 2011 | +57.33% | ||
| 2010 | +65.21% | ||
| 2009 | +67.59% | ||
| 2008 | -49.15% | ||
| 2007 | -32.06% | ||
| 2006 | -53.66% | ||
| 2005 | +12.75% |
- Stock Market
- Equities
- 3769 Stock
- Quotes GMO Payment Gateway, Inc.
Select your edition
All financial news and data tailored to specific country editions
