Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

PayPay Corporation - American Depository Shares (PAYP)

19.52
-0.21 (-1.06%)
NASDAQ· Last Trade: May 30th, 6:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PayPay Corporation - American Depository Shares (PAYP)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202619.3619.7119.2619.52472,69519.52
5/28/202619.1920.0019.1019.73761,52619.73
5/27/202619.3019.6919.2519.32600,45519.32
5/26/202619.1519.6719.0819.61611,88719.61
5/22/202619.1619.5519.0519.11779,82319.11
5/21/202619.3619.6619.2719.41386,81219.41
5/20/202619.0919.9019.0219.76560,79619.76
5/19/202619.2019.3218.9219.13440,10619.13
5/18/202619.3019.4118.9819.30432,24919.30
5/15/202619.6319.6319.2219.29425,93719.29
5/14/202619.6919.9919.2019.78940,75019.78
5/13/202619.8420.4819.6819.69556,11319.69
5/12/202619.2420.4818.9220.341,208,39820.34
5/11/202619.5019.5418.7019.211,191,41719.21
5/08/202620.4520.4519.3719.611,295,84219.61
5/07/202621.5023.3919.1019.272,424,00519.27
5/06/202621.1421.4120.7521.36514,62521.36
5/05/202621.1921.3520.2521.29456,45521.29
5/04/202621.8722.1621.0621.18549,75821.18
5/01/202621.9222.6021.5221.87930,14021.87
4/30/202620.1222.1620.0622.141,338,89822.14
4/29/202620.1220.6619.8520.16902,69720.16
4/28/202619.8920.3019.8420.27452,65920.27
4/27/202620.0020.4819.7520.231,087,35920.23
4/24/202620.2720.8020.0120.02754,76620.02
4/23/202620.4020.5419.7720.231,008,18120.23
4/22/202620.0020.5920.0020.41884,77520.41
4/21/202620.9521.1019.5119.561,453,07619.56
4/20/202621.4121.4120.3220.91910,55920.91
4/17/202621.0021.7120.3621.60938,25621.60
4/16/202621.6822.3420.6520.851,007,12120.85
4/15/202622.2022.8321.2521.561,207,94321.56
4/14/202620.5022.3920.3622.191,373,60522.19
4/13/202620.1820.6020.0120.50785,28220.50
4/10/202621.1221.1220.0620.10694,95920.10
4/09/202620.2521.2020.2021.161,063,92321.16
4/08/202621.0021.1120.0020.361,638,16520.36
4/07/202619.2620.1719.0020.101,615,51920.10
4/06/202621.0021.0118.8218.842,821,04918.84
4/02/202620.3121.1619.8821.021,870,96221.02
4/01/202621.6021.6020.4021.132,949,81621.13
3/31/202621.3221.9820.1821.342,555,62321.34
3/30/202623.2823.4919.8520.662,585,32420.66
3/27/202623.0624.1822.6923.042,360,82423.04
3/26/202624.7324.7322.7022.711,976,78922.71
3/25/202623.7724.8023.0924.562,391,55724.56
3/24/202623.9624.0022.0622.512,285,24822.51
3/23/202620.0024.8919.6024.115,018,95724.11
3/20/202620.4520.4519.5019.901,462,44219.90
3/19/202618.5020.5018.0020.453,802,74620.45
3/18/202619.9819.9817.8018.463,902,47218.46
3/17/202619.5020.5019.3819.794,506,73419.79
3/16/202621.7321.7619.1119.356,383,24819.35
3/13/202621.0021.9819.8121.1414,116,80421.14
3/12/202619.0019.2917.0018.1612,320,50418.16