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

PayPay Corporation - American Depository Shares (PAYP)

15.67
+0.96 (6.53%)
NASDAQ · Last Trade: Nov 4th, 1:17 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202614.8314.8914.4114.71372,23714.71
11/02/202614.1214.7014.1214.44493,46414.44
10/30/202614.2014.2913.8814.03568,90414.03
10/29/202614.1714.7814.1714.53478,37914.53
10/28/202614.4414.5414.0214.23457,00214.23
10/27/202614.5014.6514.3614.44407,07814.44
10/26/202614.9715.0214.1914.33446,74414.33
10/23/202614.9015.1514.6715.02356,93815.02
10/22/202615.0315.3214.8615.21417,58915.21
10/21/202615.5115.6315.1815.35376,44815.35
10/20/202615.2316.0415.2015.51516,67715.51
10/19/202615.8016.0415.4615.52415,41715.52
10/16/202614.7915.9014.7915.681,173,13615.68
10/15/202614.6214.7314.2714.65412,64014.65
10/14/202615.0015.2714.6914.87580,62614.87
10/13/202615.5815.7615.2315.28299,51615.28
10/12/202615.7815.8615.5515.58451,94315.58
10/09/202615.3315.8315.2715.71668,05615.71
10/08/202615.3015.5515.0615.45625,91215.45
10/07/202615.3815.6815.3015.35805,53315.35
10/06/202615.2615.6315.2315.51521,02015.51
10/05/202615.0115.3914.9215.26372,25015.26
10/02/202615.2515.2714.7814.92701,32214.92
10/01/202615.7515.9315.0415.14892,89015.14
9/30/202615.8815.9615.6615.70891,58415.70
9/29/202615.9416.2215.8015.84692,46115.84
9/28/202616.2716.5715.9016.00982,29316.00
9/25/202616.3716.7016.2916.51482,97916.51
9/24/202616.4216.7316.1816.57430,29616.57
9/23/202616.9617.0816.1216.42577,89616.42
9/22/202617.7117.8716.8916.95510,76116.95
9/21/202617.8617.9717.4317.72285,13617.72
9/18/202617.9117.9117.4817.71967,99817.71
9/17/202617.8518.3217.8417.91378,97517.91
9/16/202617.7317.8217.4317.65398,44417.65
9/15/202618.3018.4717.7117.82603,03617.82
9/14/202618.2818.9018.2118.68514,65818.68
9/11/202618.3018.8818.2318.451,420,61418.45
9/10/202617.3718.9817.3618.241,508,06218.24
9/09/202617.5018.0517.2617.581,297,96417.58
9/08/202616.8918.0016.8917.561,724,94717.56
9/04/202616.4917.3616.4917.041,500,73017.04
9/03/202615.8017.1115.7716.931,142,65316.93
9/02/202614.9715.8214.9015.73594,38215.73
9/01/202615.1315.2114.9314.99359,59214.99
8/31/202615.1115.3614.9415.13308,35915.13
8/28/202615.1215.3714.8415.28548,56815.28
8/27/202615.5015.5215.1015.20431,88515.20
8/26/202616.0016.0015.5015.63493,52715.63
8/25/202615.3016.3415.2116.17909,70616.17
8/24/202615.2815.4915.1715.20453,81915.20
8/21/202614.4015.5414.4015.41810,35815.41
8/20/202614.5614.7214.2114.29481,88914.29
8/19/202614.9815.1814.6014.68695,49414.68
8/18/202614.7915.1914.7115.02496,34915.02
8/17/202615.0515.3914.9014.97664,56314.97
8/14/202614.7915.0114.5614.89621,67214.89
8/13/202614.9815.1114.4814.65648,99314.65
8/12/202614.7115.0214.5414.921,229,06014.92
8/11/202615.0015.0514.5114.611,042,29314.61
8/10/202615.2615.4414.8014.89762,12914.89
8/07/202615.6915.6915.1315.35769,78215.35
8/06/202615.5215.6615.2815.40532,82315.40
8/05/202616.0616.2315.4115.671,016,06915.67
8/04/202616.4516.8716.1516.69855,68716.69