PayPay Corporation American Depository Shares (PAYP) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 14.97 | 15.82 | 14.90 | 15.73 | +4.94% | 592,781 |
| 2026-09-01 | 15.13 | 15.21 | 14.93 | 14.99 | -0.93% | 359,592 |
| 2026-08-31 | 15.11 | 15.36 | 14.94 | 15.13 | -0.98% | 308,359 |
| 2026-08-28 | 15.12 | 15.37 | 14.84 | 15.28 | +0.53% | 548,567 |
| 2026-08-27 | 15.50 | 15.52 | 15.10 | 15.20 | -2.75% | 431,900 |
| 2026-08-26 | 16.00 | 16.00 | 15.50 | 15.63 | -3.34% | 493,400 |
| 2026-08-25 | 15.30 | 16.34 | 15.21 | 16.17 | +6.38% | 909,788 |
| 2026-08-24 | 15.28 | 15.49 | 15.17 | 15.20 | -1.36% | 453,819 |
| 2026-08-21 | 14.40 | 15.54 | 14.40 | 15.41 | +7.84% | 810,300 |
| 2026-08-20 | 14.56 | 14.72 | 14.21 | 14.29 | -2.66% | 481,900 |
| 2026-08-19 | 14.98 | 15.18 | 14.60 | 14.68 | -2.26% | 695,500 |
| 2026-08-18 | 14.79 | 15.19 | 14.71 | 15.02 | +0.33% | 496,300 |
| 2026-08-17 | 15.05 | 15.39 | 14.90 | 14.97 | +0.54% | 664,600 |
| 2026-08-14 | 14.79 | 15.01 | 14.56 | 14.89 | +1.64% | 621,700 |
| 2026-08-13 | 14.98 | 15.11 | 14.48 | 14.65 | -1.81% | 649,000 |
| 2026-08-12 | 14.71 | 15.02 | 14.54 | 14.92 | +2.12% | 1,229,100 |
| 2026-08-11 | 15.00 | 15.05 | 14.51 | 14.61 | -1.88% | 1,042,310 |
| 2026-08-10 | 15.26 | 15.44 | 14.80 | 14.89 | -3.00% | 762,150 |
| 2026-08-07 | 15.69 | 15.69 | 15.14 | 15.35 | -0.32% | 769,600 |
| 2026-08-06 | 15.52 | 15.66 | 15.28 | 15.40 | -1.72% | 532,700 |
| 2026-08-05 | 16.06 | 16.23 | 15.41 | 15.67 | -6.11% | 1,015,900 |
| 2026-08-04 | 16.46 | 16.87 | 16.15 | 16.69 | +2.58% | 855,600 |
| 2026-08-03 | 15.13 | 16.58 | 15.13 | 16.27 | +7.53% | 1,355,200 |
| 2026-07-31 | 16.12 | 16.40 | 15.05 | 15.13 | -5.97% | 1,416,200 |
| 2026-07-30 | 14.84 | 16.20 | 14.84 | 16.09 | +8.42% | 1,281,400 |
| 2026-07-29 | 15.00 | 15.52 | 14.72 | 14.84 | -2.11% | 1,023,000 |
| 2026-07-28 | 15.76 | 16.00 | 14.98 | 15.16 | -5.37% | 1,356,800 |
| 2026-07-27 | 15.76 | 16.16 | 15.67 | 16.02 | +3.29% | 923,500 |
| 2026-07-24 | 15.77 | 16.08 | 15.43 | 15.51 | -0.89% | 749,500 |
| 2026-07-23 | 16.22 | 16.35 | 15.47 | 15.65 | -1.57% | 654,600 |
| 2026-07-22 | 15.50 | 16.29 | 15.40 | 15.90 | +3.45% | 813,700 |
| 2026-07-21 | 15.14 | 15.44 | 14.95 | 15.37 | +2.33% | 574,700 |
| 2026-07-20 | 15.64 | 15.97 | 14.93 | 15.02 | -3.90% | 842,800 |
| 2026-07-17 | 15.31 | 15.76 | 15.02 | 15.63 | +1.23% | 825,800 |
| 2026-07-16 | 15.43 | 15.65 | 15.26 | 15.44 | -1.28% | 623,200 |
| 2026-07-15 | 15.21 | 15.68 | 15.08 | 15.64 | +4.27% | 692,800 |
| 2026-07-14 | 15.48 | 15.60 | 14.92 | 15.00 | -1.70% | 538,800 |
| 2026-07-13 | 15.64 | 16.20 | 14.99 | 15.26 | -1.55% | 1,723,900 |
| 2026-07-10 | 15.80 | 16.00 | 15.36 | 15.50 | -0.83% | 654,800 |
| 2026-07-09 | 15.00 | 15.83 | 14.95 | 15.63 | +4.90% | 674,900 |
| 2026-07-08 | 15.26 | 15.34 | 14.67 | 14.90 | -5.87% | 815,800 |
| 2026-07-07 | 15.30 | 16.45 | 15.24 | 15.83 | +4.35% | 1,666,700 |
| 2026-07-06 | 14.81 | 15.33 | 14.55 | 15.17 | +3.13% | 792,700 |
| 2026-07-02 | 14.70 | 15.26 | 14.50 | 14.71 | +0.68% | 605,000 |
| 2026-07-01 | 14.36 | 15.25 | 14.28 | 14.61 | +1.95% | 1,138,000 |
| 2026-06-30 | 14.56 | 15.08 | 14.20 | 14.33 | -1.58% | 1,724,400 |
| 2026-06-29 | 14.31 | 14.79 | 14.16 | 14.56 | +1.46% | 1,328,400 |
| 2026-06-26 | 14.00 | 14.56 | 13.99 | 14.35 | +0.35% | 767,400 |
| 2026-06-25 | 13.64 | 14.35 | 13.01 | 14.30 | +2.95% | 1,315,300 |
| 2026-06-24 | 14.50 | 14.80 | 13.77 | 13.89 | -4.93% | 1,808,200 |
| 2026-06-23 | 13.26 | 14.85 | 13.21 | 14.61 | +6.49% | 1,913,200 |
| 2026-06-22 | 12.16 | 13.78 | 12.07 | 13.72 | +10.91% | 2,276,300 |
| 2026-06-18 | 12.62 | 12.90 | 12.25 | 12.37 | -3.36% | 1,433,300 |
| 2026-06-17 | 13.31 | 13.86 | 12.63 | 12.80 | -4.33% | 1,797,600 |
| 2026-06-16 | 14.13 | 14.15 | 13.17 | 13.38 | -6.11% | 2,234,700 |
| 2026-06-15 | 14.30 | 14.63 | 13.80 | 14.25 | +0.71% | 2,848,600 |
| 2026-06-12 | 14.31 | 14.68 | 14.07 | 14.15 | -1.39% | 1,211,900 |
| 2026-06-11 | 13.49 | 14.37 | 13.45 | 14.35 | +6.69% | 1,133,800 |
| 2026-06-10 | 14.20 | 14.46 | 13.40 | 13.45 | -7.81% | 1,154,200 |
| 2026-06-09 | 15.00 | 15.10 | 14.23 | 14.59 | -3.82% | 1,356,600 |
| 2026-06-08 | 15.08 | 15.59 | 15.08 | 15.17 | +0.60% | 705,500 |
| 2026-06-05 | 15.59 | 16.23 | 14.97 | 15.08 | -4.19% | 1,667,200 |
| 2026-06-04 | 16.55 | 16.94 | 15.69 | 15.74 | -7.68% | 2,327,600 |
| 2026-06-03 | 18.14 | 18.37 | 16.41 | 17.05 | -8.82% | 1,897,200 |
| 2026-06-02 | 18.50 | 18.79 | 18.07 | 18.70 | +0.48% | 764,500 |
| 2026-06-01 | 19.23 | 19.41 | 18.58 | 18.61 | -4.66% | 768,800 |
| 2026-05-29 | 19.36 | 19.71 | 19.26 | 19.52 | -1.06% | 470,000 |
| 2026-05-28 | 19.19 | 20.00 | 19.10 | 19.73 | +2.12% | 758,700 |
| 2026-05-27 | 19.30 | 19.69 | 19.25 | 19.32 | -1.48% | 598,700 |
| 2026-05-26 | 19.15 | 19.67 | 19.08 | 19.61 | +2.62% | 611,600 |
| 2026-05-22 | 19.16 | 19.55 | 19.05 | 19.11 | -1.55% | 779,500 |
| 2026-05-21 | 19.36 | 19.67 | 19.27 | 19.41 | -1.77% | 390,100 |
| 2026-05-20 | 19.09 | 19.90 | 19.02 | 19.76 | +3.29% | 560,800 |
| 2026-05-19 | 19.20 | 19.32 | 18.92 | 19.13 | -0.88% | 440,100 |
| 2026-05-18 | 19.30 | 19.41 | 18.98 | 19.30 | +0.05% | 432,100 |
| 2026-05-15 | 19.63 | 19.63 | 19.22 | 19.29 | -2.48% | 425,900 |
| 2026-05-14 | 19.69 | 19.99 | 19.20 | 19.78 | +0.46% | 940,800 |
| 2026-05-13 | 19.84 | 20.48 | 19.68 | 19.69 | -3.20% | 557,000 |
| 2026-05-12 | 19.24 | 20.48 | 18.92 | 20.34 | +5.88% | 1,211,400 |
| 2026-05-11 | 19.50 | 19.54 | 18.70 | 19.21 | -2.04% | 1,193,400 |
| 2026-05-08 | 20.45 | 20.45 | 19.37 | 19.61 | +1.76% | 1,295,800 |
| 2026-05-07 | 21.51 | 23.39 | 19.10 | 19.27 | -9.78% | 2,434,100 |
| 2026-05-06 | 21.14 | 21.41 | 20.75 | 21.36 | +0.33% | 514,800 |
| 2026-05-05 | 21.19 | 21.35 | 20.25 | 21.29 | +0.52% | 457,000 |
| 2026-05-04 | 21.87 | 22.16 | 21.06 | 21.18 | -3.16% | 549,600 |
| 2026-05-01 | 21.92 | 22.60 | 21.52 | 21.87 | -1.22% | 929,700 |
| 2026-04-30 | 20.12 | 22.16 | 20.03 | 22.14 | +9.82% | 1,341,300 |
| 2026-04-29 | 20.12 | 20.66 | 19.85 | 20.16 | -0.54% | 902,300 |
| 2026-04-28 | 19.89 | 20.30 | 19.84 | 20.27 | +0.20% | 452,600 |
| 2026-04-27 | 20.00 | 20.48 | 19.75 | 20.23 | +1.05% | 1,087,200 |
| 2026-04-24 | 20.27 | 20.80 | 20.01 | 20.02 | -1.04% | 754,400 |
| 2026-04-23 | 20.40 | 20.54 | 19.77 | 20.23 | -0.88% | 1,007,800 |
| 2026-04-22 | 20.00 | 20.59 | 20.00 | 20.41 | +4.35% | 884,000 |
| 2026-04-21 | 20.95 | 21.10 | 19.51 | 19.56 | -6.46% | 1,454,600 |
| 2026-04-20 | 21.41 | 21.41 | 20.32 | 20.91 | -3.19% | 910,700 |
| 2026-04-17 | 21.00 | 21.71 | 20.36 | 21.60 | +3.60% | 938,300 |
| 2026-04-16 | 21.68 | 22.34 | 20.65 | 20.85 | -3.29% | 1,008,200 |
| 2026-04-15 | 22.20 | 22.83 | 21.25 | 21.56 | -2.84% | 1,208,700 |
| 2026-04-14 | 20.50 | 22.39 | 20.36 | 22.19 | +8.24% | 1,374,400 |
| 2026-04-13 | 20.18 | 20.60 | 20.01 | 20.50 | +1.99% | 791,100 |
| 2026-04-10 | 21.12 | 21.12 | 20.06 | 20.10 | -5.01% | 695,000 |
| 2026-04-09 | 20.25 | 21.20 | 20.20 | 21.16 | +3.93% | 1,065,800 |
| 2026-04-08 | 21.00 | 21.11 | 20.00 | 20.36 | +1.29% | 1,639,400 |
| 2026-04-07 | 19.26 | 20.17 | 19.00 | 20.10 | +6.69% | 1,626,300 |
| 2026-04-06 | 21.00 | 21.01 | 18.82 | 18.84 | -10.37% | 2,824,600 |
| 2026-04-02 | 20.31 | 21.16 | 19.88 | 21.02 | -0.52% | 1,871,000 |
| 2026-04-01 | 21.60 | 21.60 | 20.40 | 21.13 | -0.98% | 2,960,700 |
| 2026-03-31 | 21.32 | 21.98 | 20.19 | 21.34 | +3.29% | 2,558,900 |
| 2026-03-30 | 23.29 | 23.49 | 19.85 | 20.66 | -10.33% | 2,587,000 |
| 2026-03-27 | 23.06 | 24.18 | 22.69 | 23.04 | +1.45% | 2,360,800 |
| 2026-03-26 | 24.73 | 24.73 | 22.70 | 22.71 | -7.53% | 1,987,300 |
| 2026-03-25 | 23.78 | 24.80 | 23.09 | 24.56 | +9.11% | 2,394,000 |
| 2026-03-24 | 23.96 | 24.00 | 22.06 | 22.51 | -6.64% | 2,264,400 |
| 2026-03-23 | 20.00 | 24.89 | 19.60 | 24.11 | +21.16% | 5,043,300 |
| 2026-03-20 | 20.45 | 20.45 | 19.50 | 19.90 | -2.69% | 1,462,400 |
| 2026-03-19 | 18.50 | 20.50 | 18.00 | 20.45 | +10.78% | 3,803,900 |
| 2026-03-18 | 19.98 | 19.98 | 17.80 | 18.46 | -6.72% | 3,905,000 |
| 2026-03-17 | 19.50 | 20.50 | 19.38 | 19.79 | +2.27% | 4,512,700 |
| 2026-03-16 | 21.73 | 21.76 | 19.11 | 19.35 | -8.47% | 6,386,400 |
| 2026-03-13 | 21.00 | 21.98 | 19.81 | 21.14 | +16.41% | 14,116,800 |
| 2026-03-12 | 19.00 | 19.29 | 17.00 | 18.16 | — | 12,338,800 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mars (+17.51%). Pire mois : Juin (-23.00%). Sur 1 an de données quotidiennes (2026–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de PayPay Corporation American Depository Shares (PAYP) ?
15.73 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de PAYP ?
Plus haut à 24.89 et plus bas à 12.07 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de PayPay Corporation American Depository Shares ?
Historiquement, le mois le plus fort de PAYP a été Mars (moyenne +17.51%) et le plus faible Juin (moyenne -23.00%), sur 1 an de données quotidiennes (2026–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
1 an (2026–2026), calculés à partir de 121 bougies quotidiennes du data lake Closelook.