Comparing Back to the side-by-side chart ↗
GMO Payment Gateway,Inc. (3769.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9172.00 | 9419.00 | 9161.00 | 9252.00 | +2.07% | 279,600 |
| 2026-10-15 | 8873.00 | 9152.00 | 8873.00 | 9064.00 | +1.04% | 317,200 |
| 2026-10-14 | 8888.00 | 9065.00 | 8835.00 | 8971.00 | -0.17% | 197,900 |
| 2026-10-13 | 9011.00 | 9199.00 | 8958.00 | 8986.00 | +0.72% | 293,800 |
| 2026-10-09 | 8572.00 | 8997.00 | 8504.00 | 8922.00 | +4.10% | 373,300 |
| 2026-10-08 | 8586.00 | 8643.00 | 8455.00 | 8571.00 | -0.49% | 273,600 |
| 2026-10-07 | 8574.00 | 8672.00 | 8507.00 | 8613.00 | -0.54% | 257,000 |
| 2026-10-06 | 8765.00 | 8778.00 | 8609.00 | 8660.00 | +1.74% | 201,000 |
| 2026-10-05 | 8412.00 | 8571.00 | 8377.00 | 8512.00 | +0.33% | 187,200 |
| 2026-10-02 | 8451.00 | 8550.00 | 8410.00 | 8484.00 | -1.36% | 262,300 |
| 2026-10-01 | 8480.00 | 8663.00 | 8443.00 | 8601.00 | +0.70% | 235,100 |
| 2026-09-30 | 8580.00 | 8592.00 | 8481.00 | 8541.00 | -0.37% | 314,700 |
| 2026-09-29 | 8572.00 | 8721.00 | 8552.00 | 8573.00 | -3.05% | 198,100 |
| 2026-09-28 | 9057.00 | 9127.00 | 8843.00 | 8843.00 | -2.69% | 370,300 |
| 2026-09-25 | 8707.00 | 9087.00 | 8671.00 | 9087.00 | +4.11% | 428,200 |
| 2026-09-24 | 8679.00 | 8803.00 | 8661.00 | 8728.00 | -1.03% | 295,700 |
| 2026-09-18 | 8781.00 | 8934.00 | 8738.00 | 8819.00 | -0.56% | 376,400 |
| 2026-09-17 | 8672.00 | 8869.00 | 8672.00 | 8869.00 | +2.20% | 256,800 |
| 2026-09-16 | 8678.00 | 8680.00 | 8579.00 | 8678.00 | -0.33% | 257,600 |
| 2026-09-15 | 8697.00 | 8735.00 | 8623.00 | 8707.00 | +1.41% | 352,900 |
| 2026-09-14 | 8416.00 | 8645.00 | 8403.00 | 8586.00 | +3.53% | 270,200 |
| 2026-09-11 | 8322.00 | 8335.00 | 8172.00 | 8293.00 | -1.76% | 286,500 |
| 2026-09-10 | 8365.00 | 8444.00 | 8300.00 | 8442.00 | -0.28% | 264,300 |
| 2026-09-09 | 8572.00 | 8600.00 | 8413.00 | 8466.00 | -2.45% | 419,700 |
| 2026-09-08 | 8660.00 | 8703.00 | 8576.00 | 8679.00 | -0.81% | 265,600 |
| 2026-09-07 | 8958.00 | 8999.00 | 8690.00 | 8750.00 | -3.68% | 325,300 |
| 2026-09-04 | 8989.00 | 9164.00 | 8900.00 | 9084.00 | +2.77% | 334,900 |
| 2026-09-03 | 8750.00 | 8887.00 | 8687.00 | 8839.00 | +1.16% | 358,500 |
| 2026-09-02 | 9151.00 | 9174.00 | 8735.00 | 8738.00 | -5.64% | 470,100 |
| 2026-09-01 | 9420.00 | 9537.00 | 9234.00 | 9260.00 | -1.95% | 314,400 |
| 2026-08-31 | 9511.00 | 9562.00 | 9410.00 | 9444.00 | -1.91% | 255,000 |
| 2026-08-28 | 9593.00 | 9832.00 | 9540.00 | 9628.00 | +0.23% | 190,900 |
| 2026-08-27 | 9400.00 | 9690.00 | 9385.00 | 9606.00 | +2.02% | 185,100 |
| 2026-08-26 | 9451.00 | 9570.00 | 9416.00 | 9416.00 | -0.85% | 235,800 |
| 2026-08-25 | 9399.00 | 9562.00 | 9363.00 | 9497.00 | +1.76% | 173,600 |
| 2026-08-24 | 9210.00 | 9489.00 | 9180.00 | 9333.00 | +1.20% | 270,200 |
| 2026-08-21 | 9485.00 | 9565.00 | 9150.00 | 9222.00 | -2.04% | 304,300 |
| 2026-08-20 | 9549.00 | 9742.00 | 9356.00 | 9414.00 | +0.12% | 382,300 |
| 2026-08-19 | 9288.00 | 9416.00 | 9221.00 | 9403.00 | +2.49% | 529,800 |
| 2026-08-18 | 8880.00 | 9175.00 | 8816.00 | 9175.00 | +4.15% | 636,300 |
| 2026-08-17 | 8972.00 | 9000.00 | 8485.00 | 8809.00 | -13.21% | 1,475,900 |
| 2026-08-14 | 10065.00 | 10295.00 | 9950.00 | 10150.00 | -0.34% | 247,800 |
| 2026-08-13 | 10240.00 | 10250.00 | 9915.00 | 10185.00 | +0.10% | 222,400 |
| 2026-08-12 | 10280.00 | 10455.00 | 10020.00 | 10175.00 | -0.59% | 311,600 |
| 2026-08-10 | 10150.00 | 10400.00 | 10000.00 | 10235.00 | +1.74% | 191,600 |
| 2026-08-07 | 9970.00 | 10090.00 | 9823.00 | 10060.00 | +1.85% | 162,600 |
| 2026-08-06 | 9691.00 | 9908.00 | 9691.00 | 9877.00 | +0.86% | 127,100 |
| 2026-08-05 | 9680.00 | 9798.00 | 9620.00 | 9793.00 | +1.64% | 108,500 |
| 2026-08-04 | 9683.00 | 9710.00 | 9585.00 | 9635.00 | -0.04% | 143,900 |
| 2026-08-03 | 9855.00 | 9855.00 | 9464.00 | 9639.00 | -2.45% | 240,400 |
| 2026-07-31 | 10000.00 | 10125.00 | 9784.00 | 9881.00 | -2.17% | 227,800 |
| 2026-07-30 | 10250.00 | 10325.00 | 9995.00 | 10100.00 | -1.61% | 176,400 |
| 2026-07-29 | 9990.00 | 10390.00 | 9774.00 | 10265.00 | +4.16% | 370,500 |
| 2026-07-28 | 9935.00 | 10020.00 | 9783.00 | 9855.00 | +0.17% | 220,400 |
| 2026-07-27 | 9495.00 | 9923.00 | 9413.00 | 9838.00 | +4.87% | 203,400 |
| 2026-07-24 | 9231.00 | 9381.00 | 9141.00 | 9381.00 | -1.26% | 284,600 |
| 2026-07-23 | 9558.00 | 9611.00 | 9444.00 | 9501.00 | -0.11% | 214,600 |
| 2026-07-22 | 9830.00 | 9830.00 | 9487.00 | 9511.00 | -4.21% | 296,400 |
| 2026-07-21 | 9892.00 | 10015.00 | 9864.00 | 9929.00 | +0.37% | 265,900 |
| 2026-07-17 | 9847.00 | 9938.00 | 9725.00 | 9892.00 | +1.24% | 202,000 |
| 2026-07-16 | 9687.00 | 9933.00 | 9687.00 | 9771.00 | -0.37% | 163,200 |
| 2026-07-15 | 9715.00 | 9898.00 | 9617.00 | 9807.00 | -0.17% | 268,500 |
| 2026-07-14 | 9700.00 | 9922.00 | 9670.00 | 9824.00 | +1.22% | 129,700 |
| 2026-07-13 | 9693.00 | 9816.00 | 9622.00 | 9706.00 | -0.48% | 132,600 |
| 2026-07-10 | 9682.00 | 9818.00 | 9509.00 | 9753.00 | +1.33% | 205,400 |
| 2026-07-09 | 9820.00 | 9911.00 | 9566.00 | 9625.00 | -3.31% | 311,300 |
| 2026-07-08 | 10075.00 | 10170.00 | 9860.00 | 9955.00 | -0.50% | 284,100 |
| 2026-07-07 | 9697.00 | 10075.00 | 9650.00 | 10005.00 | +2.78% | 320,700 |
| 2026-07-06 | 9692.00 | 9789.00 | 9610.00 | 9734.00 | +0.14% | 250,900 |
| 2026-07-03 | 9600.00 | 9749.00 | 9460.00 | 9720.00 | +2.22% | 278,900 |
| 2026-07-02 | 9360.00 | 9672.00 | 9277.00 | 9509.00 | +4.57% | 323,800 |
| 2026-07-01 | 9331.00 | 9331.00 | 9036.00 | 9093.00 | -2.02% | 254,000 |
| 2026-06-30 | 9275.00 | 9394.00 | 9217.00 | 9280.00 | +0.32% | 323,500 |
| 2026-06-29 | 9038.00 | 9300.00 | 8929.00 | 9250.00 | +3.89% | 414,200 |
| 2026-06-26 | 8877.00 | 9047.00 | 8681.00 | 8904.00 | +7.58% | 573,900 |
| 2026-06-25 | 8331.00 | 8411.00 | 8160.00 | 8277.00 | +2.00% | 241,000 |
| 2026-06-24 | 8057.00 | 8187.00 | 7972.00 | 8115.00 | +1.12% | 245,500 |
| 2026-06-23 | 8099.00 | 8225.00 | 8025.00 | 8025.00 | -0.41% | 237,800 |
| 2026-06-22 | 8331.00 | 8348.00 | 8058.00 | 8058.00 | -2.29% | 461,600 |
| 2026-06-19 | 8500.00 | 8527.00 | 8247.00 | 8247.00 | -4.65% | 710,300 |
| 2026-06-18 | 8500.00 | 8649.00 | 8421.00 | 8649.00 | +3.30% | 227,400 |
| 2026-06-17 | 8399.00 | 8468.00 | 8268.00 | 8373.00 | +0.53% | 229,500 |
| 2026-06-16 | 8206.00 | 8347.00 | 8153.00 | 8329.00 | +1.54% | 184,400 |
| 2026-06-15 | 8146.00 | 8400.00 | 8146.00 | 8203.00 | -1.03% | 185,100 |
| 2026-06-12 | 8117.00 | 8355.00 | 7967.00 | 8288.00 | +1.01% | 356,800 |
| 2026-06-11 | 7991.00 | 8205.00 | 7916.00 | 8205.00 | +4.64% | 284,000 |
| 2026-06-10 | 8008.00 | 8047.00 | 7750.00 | 7841.00 | -1.89% | 223,500 |
| 2026-06-09 | 8112.00 | 8127.00 | 7901.00 | 7992.00 | +0.06% | 205,600 |
| 2026-06-08 | 8199.00 | 8221.00 | 7916.00 | 7987.00 | -0.25% | 284,000 |
| 2026-06-05 | 8106.00 | 8150.00 | 7940.00 | 8007.00 | +1.35% | 278,800 |
| 2026-06-04 | 8245.00 | 8254.00 | 7900.00 | 7900.00 | -7.06% | 289,300 |
| 2026-06-03 | 8669.00 | 8727.00 | 8463.00 | 8500.00 | -2.87% | 233,600 |
| 2026-06-02 | 8913.00 | 8937.00 | 8673.00 | 8751.00 | -3.51% | 198,100 |
| 2026-06-01 | 8847.00 | 9249.00 | 8838.00 | 9069.00 | +3.54% | 359,000 |
| 2026-05-29 | 8586.00 | 8993.00 | 8586.00 | 8759.00 | +3.50% | 371,500 |
| 2026-05-28 | 8517.00 | 8659.00 | 8410.00 | 8463.00 | -0.81% | 205,500 |
| 2026-05-27 | 8520.00 | 8667.00 | 8430.00 | 8532.00 | -0.62% | 218,200 |
| 2026-05-26 | 8481.00 | 8728.00 | 8464.00 | 8585.00 | +0.61% | 251,500 |
| 2026-05-25 | 8765.00 | 8774.00 | 8454.00 | 8533.00 | -3.61% | 273,200 |
| 2026-05-22 | 8735.00 | 8978.00 | 8735.00 | 8853.00 | +1.35% | 299,600 |
| 2026-05-21 | 8778.00 | 8982.00 | 8698.00 | 8735.00 | -0.70% | 313,900 |
| 2026-05-20 | 9065.00 | 9297.00 | 8731.00 | 8797.00 | -1.32% | 470,400 |
| 2026-05-19 | 8474.00 | 9005.00 | 8474.00 | 8915.00 | +1.61% | 1,069,000 |
| 2026-05-18 | 8774.00 | 8774.00 | 8649.00 | 8774.00 | +20.62% | 620,000 |
| 2026-05-15 | 7035.00 | 7274.00 | 7035.00 | 7274.00 | +3.96% | 592,900 |
| 2026-05-14 | 7395.00 | 7415.00 | 6885.00 | 6997.00 | -5.78% | 658,700 |
| 2026-05-13 | 7500.00 | 7598.00 | 7426.00 | 7426.00 | -1.38% | 322,200 |
| 2026-05-12 | 7650.00 | 7657.00 | 7469.00 | 7530.00 | -1.22% | 337,300 |
| 2026-05-11 | 7705.00 | 7742.00 | 7593.00 | 7623.00 | -1.40% | 281,700 |
| 2026-05-08 | 7781.00 | 7911.00 | 7706.00 | 7731.00 | +1.31% | 415,900 |
| 2026-05-07 | 7811.00 | 7860.00 | 7505.00 | 7631.00 | -2.45% | 623,000 |
| 2026-05-01 | 7730.00 | 7853.00 | 7610.00 | 7823.00 | +0.55% | 265,100 |
| 2026-04-30 | 7872.00 | 7958.00 | 7750.00 | 7780.00 | -2.03% | 352,700 |
| 2026-04-28 | 7942.00 | 7983.00 | 7870.00 | 7941.00 | +1.91% | 913,300 |
| 2026-04-27 | 7963.00 | 7985.00 | 7776.00 | 7792.00 | -2.22% | 325,500 |
| 2026-04-24 | 8001.00 | 8084.00 | 7934.00 | 7969.00 | -1.42% | 272,100 |
| 2026-04-23 | 8267.00 | 8293.00 | 8030.00 | 8084.00 | -3.96% | 373,200 |
| 2026-04-22 | 8744.00 | 8806.00 | 8392.00 | 8417.00 | -2.70% | 334,600 |
| 2026-04-21 | 8970.00 | 8996.00 | 8604.00 | 8651.00 | -3.33% | 282,100 |
| 2026-04-20 | 9097.00 | 9143.00 | 8925.00 | 8949.00 | -1.34% | 174,500 |
| 2026-04-17 | 9160.00 | 9249.00 | 9017.00 | 9071.00 | -0.11% | 321,000 |
| 2026-04-16 | 9222.00 | 9310.00 | 9036.00 | 9081.00 | +1.12% | 323,800 |
| 2026-04-15 | 8857.00 | 9029.00 | 8776.00 | 8980.00 | +4.09% | 282,100 |
| 2026-04-14 | 8685.00 | 8706.00 | 8537.00 | 8627.00 | +2.89% | 201,700 |
| 2026-04-13 | 8358.00 | 8406.00 | 8191.00 | 8385.00 | -1.33% | 369,400 |
| 2026-04-10 | 8504.00 | 8650.00 | 8246.00 | 8498.00 | -1.12% | 295,200 |
| 2026-04-09 | 8770.00 | 8800.00 | 8594.00 | 8594.00 | -2.46% | 201,600 |
| 2026-04-08 | 8883.00 | 8907.00 | 8781.00 | 8811.00 | +1.84% | 329,300 |
| 2026-04-07 | 8678.00 | 8758.00 | 8641.00 | 8652.00 | +0.57% | 171,100 |
| 2026-04-06 | 8542.00 | 8630.00 | 8522.00 | 8603.00 | +0.71% | 140,500 |
| 2026-04-03 | 8396.00 | 8550.00 | 8392.00 | 8542.00 | +2.05% | 239,900 |
| 2026-04-02 | 8376.00 | 8485.00 | 8310.00 | 8370.00 | -0.44% | 205,000 |
| 2026-04-01 | 8301.00 | 8407.00 | 8199.00 | 8407.00 | +2.47% | 242,000 |
| 2026-03-31 | 8290.00 | 8436.00 | 8204.00 | 8204.00 | +0.18% | 407,700 |
| 2026-03-30 | 8058.00 | 8223.00 | 8002.00 | 8189.00 | +0.22% | 510,100 |
| 2026-03-27 | 7998.00 | 8189.00 | 7998.00 | 8171.00 | +3.14% | 494,500 |
| 2026-03-26 | 7913.00 | 7987.00 | 7850.00 | 7922.00 | +0.81% | 238,200 |
| 2026-03-25 | 7816.00 | 7881.00 | 7770.00 | 7858.00 | +0.51% | 323,900 |
| 2026-03-24 | 7769.00 | 7818.00 | 7716.00 | 7818.00 | +2.40% | 423,500 |
| 2026-03-23 | 7586.00 | 7675.00 | 7516.00 | 7635.00 | -1.43% | 460,100 |
| 2026-03-19 | 7593.00 | 7756.00 | 7592.00 | 7746.00 | -1.20% | 317,700 |
| 2026-03-18 | 7700.00 | 7911.00 | 7590.00 | 7840.00 | +1.63% | 380,700 |
| 2026-03-17 | 7748.00 | 7776.00 | 7626.00 | 7714.00 | +1.53% | 216,500 |
| 2026-03-16 | 7572.00 | 7681.00 | 7523.00 | 7598.00 | -0.64% | 298,700 |
| 2026-03-13 | 7766.00 | 7826.00 | 7633.00 | 7647.00 | -3.12% | 316,500 |
| 2026-03-12 | 7826.00 | 7893.00 | 7625.00 | 7893.00 | -0.79% | 336,700 |
| 2026-03-11 | 7880.00 | 8047.00 | 7830.00 | 7956.00 | -0.51% | 285,000 |
| 2026-03-10 | 8042.00 | 8055.00 | 7870.00 | 7997.00 | +0.49% | 197,300 |
| 2026-03-09 | 7634.00 | 7983.00 | 7622.00 | 7958.00 | -2.59% | 407,600 |
| 2026-03-06 | 7840.00 | 8170.00 | 7800.00 | 8170.00 | +5.08% | 586,600 |
| 2026-03-05 | 7650.00 | 7864.00 | 7588.00 | 7775.00 | +3.79% | 560,600 |
| 2026-03-04 | 7564.00 | 7615.00 | 7411.00 | 7491.00 | -1.65% | 551,600 |
| 2026-03-03 | 7850.00 | 7850.00 | 7581.00 | 7617.00 | -2.33% | 295,200 |
| 2026-03-02 | 7804.00 | 7912.00 | 7727.00 | 7799.00 | -3.61% | 388,700 |
| 2026-02-27 | 8031.00 | 8100.00 | 7889.00 | 8091.00 | +5.70% | 655,200 |
| 2026-02-26 | 7582.00 | 7727.00 | 7470.00 | 7655.00 | +3.00% | 398,500 |
| 2026-02-25 | 7462.00 | 7555.00 | 7382.00 | 7432.00 | -0.76% | 422,700 |
| 2026-02-24 | 7479.00 | 7598.00 | 7460.00 | 7489.00 | +0.60% | 389,400 |
| 2026-02-20 | 7450.00 | 7649.00 | 7370.00 | 7444.00 | -1.01% | 606,800 |
| 2026-02-19 | 7359.00 | 7551.00 | 7253.00 | 7520.00 | +2.94% | 526,500 |
| 2026-02-18 | 7401.00 | 7434.00 | 7225.00 | 7305.00 | -0.76% | 461,100 |
| 2026-02-17 | 7450.00 | 7538.00 | 7223.00 | 7361.00 | -1.34% | 421,900 |
| 2026-02-16 | 7637.00 | 7637.00 | 7455.00 | 7461.00 | -2.29% | 640,300 |
| 2026-02-13 | 8043.00 | 8132.00 | 7500.00 | 7636.00 | -13.60% | 1,098,800 |
| 2026-02-12 | 8730.00 | 8840.00 | 8687.00 | 8838.00 | +1.01% | 530,300 |
| 2026-02-10 | 8676.00 | 8800.00 | 8580.00 | 8750.00 | +0.73% | 338,500 |
| 2026-02-09 | 8584.00 | 8746.00 | 8524.00 | 8687.00 | +3.00% | 256,800 |
| 2026-02-06 | 8550.00 | 8601.00 | 8400.00 | 8434.00 | -2.62% | 214,700 |
| 2026-02-05 | 8657.00 | 8761.00 | 8503.00 | 8661.00 | +0.27% | 387,500 |
| 2026-02-04 | 8864.00 | 8983.00 | 8542.00 | 8638.00 | -3.54% | 525,900 |
| 2026-02-03 | 8886.00 | 9029.00 | 8841.00 | 8955.00 | +1.63% | 259,200 |
| 2026-02-02 | 8861.00 | 8919.00 | 8692.00 | 8811.00 | -1.40% | 196,500 |
| 2026-01-30 | 8900.00 | 9005.00 | 8860.00 | 8936.00 | +1.07% | 288,700 |
| 2026-01-29 | 8834.00 | 8879.00 | 8653.00 | 8841.00 | -0.87% | 373,400 |
| 2026-01-28 | 8979.00 | 9020.00 | 8887.00 | 8919.00 | -1.06% | 294,600 |
| 2026-01-27 | 9085.00 | 9204.00 | 8990.00 | 9015.00 | -2.07% | 330,200 |
| 2026-01-26 | 9343.00 | 9418.00 | 9083.00 | 9206.00 | -3.02% | 360,200 |
| 2026-01-23 | 9464.00 | 9561.00 | 9396.00 | 9493.00 | +0.48% | 217,600 |
| 2026-01-22 | 9497.00 | 9619.00 | 9446.00 | 9448.00 | +0.35% | 151,700 |
| 2026-01-21 | 9556.00 | 9600.00 | 9400.00 | 9415.00 | -2.26% | 283,900 |
| 2026-01-20 | 9541.00 | 9697.00 | 9460.00 | 9633.00 | +0.21% | 205,400 |
| 2026-01-19 | 9777.00 | 9795.00 | 9584.00 | 9613.00 | -1.55% | 150,700 |
| 2026-01-16 | 9647.00 | 9764.00 | 9576.00 | 9764.00 | +0.50% | 203,800 |
| 2026-01-15 | 9810.00 | 9870.00 | 9675.00 | 9715.00 | -1.04% | 229,800 |
| 2026-01-14 | 9993.00 | 10065.00 | 9746.00 | 9817.00 | -1.70% | 227,200 |
| 2026-01-13 | 10050.00 | 10200.00 | 9963.00 | 9987.00 | +0.42% | 250,600 |
| 2026-01-09 | 9905.00 | 9991.00 | 9856.00 | 9945.00 | +0.68% | 173,100 |
| 2026-01-08 | 9840.00 | 10045.00 | 9772.00 | 9878.00 | +2.81% | 242,500 |
| 2026-01-07 | 9551.00 | 9764.00 | 9497.00 | 9608.00 | +1.44% | 183,900 |
| 2026-01-06 | 9597.00 | 9679.00 | 9465.00 | 9472.00 | -0.14% | 219,900 |
| 2026-01-05 | 9753.00 | 9827.00 | 9459.00 | 9485.00 | -2.75% | 215,200 |
| 2025-12-30 | 9964.00 | 9972.00 | 9753.00 | 9753.00 | -2.25% | 152,000 |
| 2025-12-29 | 10050.00 | 10060.00 | 9944.00 | 9978.00 | -0.16% | 82,100 |
| 2025-12-26 | 9984.00 | 10045.00 | 9942.00 | 9994.00 | +0.13% | 75,200 |
| 2025-12-25 | 9918.00 | 10020.00 | 9818.00 | 9981.00 | +1.97% | 95,000 |
| 2025-12-24 | 9782.00 | 9845.00 | 9716.00 | 9788.00 | -0.13% | 99,600 |
| 2025-12-23 | 9830.00 | 9860.00 | 9708.00 | 9801.00 | +0.99% | 172,900 |
| 2025-12-22 | 9993.00 | 10050.00 | 9632.00 | 9705.00 | -2.86% | 223,400 |
| 2025-12-19 | 9788.00 | 10050.00 | 9666.00 | 9991.00 | +2.59% | 633,900 |
| 2025-12-18 | 9642.00 | 9786.00 | 9538.00 | 9739.00 | +0.52% | 234,500 |
| 2025-12-17 | 9587.00 | 9695.00 | 9437.00 | 9689.00 | +1.68% | 222,700 |
| 2025-12-16 | 9700.00 | 9710.00 | 9488.00 | 9529.00 | -2.63% | 335,300 |
| 2025-12-15 | 9758.00 | 9945.00 | 9688.00 | 9786.00 | +0.31% | 247,700 |
| 2025-12-12 | 9604.00 | 9762.00 | 9556.00 | 9756.00 | +2.37% | 217,600 |
| 2025-12-11 | 10005.00 | 10025.00 | 9515.00 | 9530.00 | -4.14% | 281,600 |
| 2025-12-10 | 10025.00 | 10070.00 | 9837.00 | 9942.00 | +0.24% | 248,900 |
| 2025-12-09 | 9900.00 | 9966.00 | 9826.00 | 9918.00 | +0.37% | 275,300 |
| 2025-12-08 | 10020.00 | 10055.00 | 9805.00 | 9881.00 | -2.65% | 253,300 |
| 2025-12-05 | 10320.00 | 10380.00 | 10110.00 | 10150.00 | -1.12% | 183,900 |
| 2025-12-04 | 10110.00 | 10330.00 | 10070.00 | 10265.00 | +1.99% | 153,300 |
| 2025-12-03 | 10185.00 | 10265.00 | 9995.00 | 10065.00 | +0.20% | 251,200 |
| 2025-12-02 | 10005.00 | 10200.00 | 9952.00 | 10045.00 | +1.97% | 195,600 |
| 2025-12-01 | 9805.00 | 9978.00 | 9805.00 | 9851.00 | -1.88% | 154,000 |
| 2025-11-28 | 10055.00 | 10120.00 | 9977.00 | 10040.00 | -0.15% | 116,500 |
| 2025-11-27 | 10075.00 | 10250.00 | 10010.00 | 10055.00 | -0.20% | 123,600 |
| 2025-11-26 | 9970.00 | 10250.00 | 9921.00 | 10075.00 | +1.89% | 237,500 |
| 2025-11-25 | 9994.00 | 10010.00 | 9785.00 | 9888.00 | +0.45% | 435,800 |
| 2025-11-21 | 9488.00 | 9877.00 | 9488.00 | 9844.00 | +2.91% | 193,300 |
| 2025-11-20 | 9420.00 | 9652.00 | 9420.00 | 9566.00 | +0.59% | 194,900 |
| 2025-11-19 | 9497.00 | 9566.00 | 9321.00 | 9510.00 | +0.14% | 258,800 |
| 2025-11-18 | 10075.00 | 10155.00 | 9443.00 | 9497.00 | -5.50% | 520,500 |
| 2025-11-17 | 9983.00 | 10075.00 | 9651.00 | 10050.00 | +1.07% | 477,500 |
| 2025-11-14 | 9000.00 | 10025.00 | 8800.00 | 9944.00 | +16.66% | 1,354,100 |
| 2025-11-13 | 8765.00 | 8798.00 | 8410.00 | 8524.00 | -3.14% | 361,500 |
| 2025-11-12 | 8712.00 | 8829.00 | 8670.00 | 8800.00 | +1.80% | 330,500 |
| 2025-11-11 | 8626.00 | 8660.00 | 8525.00 | 8644.00 | +1.06% | 203,600 |
| 2025-11-10 | 8437.00 | 8566.00 | 8401.00 | 8553.00 | +0.94% | 179,400 |
| 2025-11-07 | 8479.00 | 8557.00 | 8415.00 | 8473.00 | +0.01% | 198,900 |
| 2025-11-06 | 8390.00 | 8571.00 | 8362.00 | 8472.00 | +1.18% | 244,600 |
| 2025-11-05 | 8405.00 | 8490.00 | 8192.00 | 8373.00 | -0.63% | 257,800 |
| 2025-11-04 | 8356.00 | 8483.00 | 8330.00 | 8426.00 | -0.01% | 165,400 |
| 2025-10-31 | 8443.00 | 8495.00 | 8370.00 | 8427.00 | +0.57% | 208,200 |
| 2025-10-30 | 8269.00 | 8424.00 | 8241.00 | 8379.00 | +1.06% | 284,900 |
| 2025-10-29 | 8450.00 | 8507.00 | 8224.00 | 8291.00 | -2.29% | 286,500 |
| 2025-10-28 | 8635.00 | 8669.00 | 8444.00 | 8485.00 | -1.26% | 220,600 |
| 2025-10-27 | 8599.00 | 8826.00 | 8553.00 | 8593.00 | +0.44% | 378,000 |
| 2025-10-24 | 8448.00 | 8581.00 | 8342.00 | 8555.00 | +0.68% | 252,600 |
| 2025-10-23 | 8560.00 | 8612.00 | 8472.00 | 8497.00 | -0.65% | 211,300 |
| 2025-10-22 | 8381.00 | 8570.00 | 8369.00 | 8553.00 | +1.58% | 189,700 |
| 2025-10-21 | 8259.00 | 8420.00 | 8205.00 | 8420.00 | +1.94% | 223,100 |
| 2025-10-20 | 8195.00 | 8260.00 | 8150.00 | 8260.00 | +1.81% | 226,300 |
| 2025-10-17 | 8161.00 | 8220.00 | 8010.00 | 8113.00 | -1.28% | 286,100 |
| 2025-10-16 | 8285.00 | 8349.00 | 8140.00 | 8218.00 | -1.23% | 199,300 |
| 2025-10-15 | 8289.00 | 8366.00 | 8266.00 | 8320.00 | +0.27% | 160,400 |
| 2025-10-14 | 8401.00 | 8440.00 | 8155.00 | 8298.00 | -3.05% | 333,100 |
| 2025-10-10 | 8606.00 | 8651.00 | 8472.00 | 8559.00 | -0.71% | 189,300 |
| 2025-10-09 | 8536.00 | 8651.00 | 8533.00 | 8620.00 | +0.40% | 168,200 |
| 2025-10-08 | 8449.00 | 8662.00 | 8424.00 | 8586.00 | +1.42% | 197,300 |
| 2025-10-07 | 8623.00 | 8625.00 | 8429.00 | 8466.00 | -1.84% | 199,600 |
| 2025-10-06 | 8369.00 | 8655.00 | 8328.00 | 8625.00 | +4.63% | 253,400 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+19.15%). Schwächster Monat: Feb (-7.18%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von GMO Payment Gateway,Inc. (3769.T)?
9252.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 3769.T?
10455.00 im Hoch und 6885.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von GMO Payment Gateway,Inc.?
Historisch war der stärkste Kalendermonat von 3769.T der Nov (Durchschnitt +19.15%), der schwächste der Feb (Durchschnitt -7.18%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.