FRA, 3RH End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 3RH: GMO PAYMENT GATEWAY INC.

04 Sep 2025

LAST: 47.40	CHANGE: 0.20	OPEN: 46.20	HIGH: 47.40	ASK: 0.00	VOLUME: 50
LAST: 47.40	CHG(%): 0.42	PREV: 47.20	LOW: 46.20	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	46.20	47.40	46.20	47.40	50
03 Sep 25	45.80	47.20	45.80	47.20	50
02 Sep 25	46.40	47.20	46.40	47.20	50
01 Sep 25	47.40	48.60	47.40	48.60	50
29 Aug 25	48.20	48.20	47.80	47.80	50
28 Aug 25	48.00	49.20	48.00	49.20	50
27 Aug 25	47.20	48.80	47.20	48.80	50
26 Aug 25	46.20	47.40	46.20	47.40	50
25 Aug 25	46.80	47.40	46.80	47.40	50
22 Aug 25	45.80	47.20	45.80	47.20	50

COMPANY PROFILE

Name:	GMO PAYMENT GATEWAY INC.
About:	GMO Payment Gateway, Inc., together with its subsidiaries, provides financial services and integrated payment related services. The company offers online payment system comprising PG multi-payment service, a payment system that allows to select payment methods, such as credit card payment and CVS payment; Ginko Pay Base System, a smartphone app that enables payments to be made by an immediate debit from the bank account; and GMO-PG processing platform, which helps financial institutions and financial service providers in the business of payment-related services by enabling payment infrastructure building, as well as security and GMO payment after delivery services. It also provides global payment services; and early payment, GMO-PG remittance, guarantees, and transaction lending services. In addition, the company offers online advertising services consisting of administrative services for listing ads that use Yahoo! Promotional advertising, and Google AdWords; and administrative services for Facebook Ads, Google Analytics, etc. Further, it provides website analysis support, consulting, and other support services. GMO Payment Gateway, Inc. was incorporated in 1995 and is headquartered in Shibuya, Japan.
Sector:	Technology
Address:	Shibuya Fukuras, Shibuya, Japan, 150-0043
Website:	https://www.gmo-pg.com
ISIN:	JP3385890003
LEI:	353800Q6U21E2PM83F86

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	29.93
DivYield:	0.03
Div/Share:	116.00
Price to Book:	5.65
Price to Sales:	0.05
EBITDA:	32.903B
Shares:	75.85M
Market Cap:	3.595B

TECHNICAL INDICATORS

MA5:	47.64
MA10:	47.82
MA20:	47.82
MA50:	49.03
MA100:	51.46
MA200:	50.12
STO9:	10.00
STO14:	10.00
RSI14:	51.35
WPR14:	-90.00
MTM14:	-0.60
ROC14:	-0.01
ATR:	1.34
Week High:	49.20
Week Low:	45.80
Month High:	49.71
Month Low:	45.40
Year High:	58.61
Year Low:	40.99
Volatility:	8.44

RECENT DIVIDENDS

Date	Amount
27 Sep 2024	$0.67
28 Sep 2023	$0.52
29 Sep 2022	$0.46
29 Sep 2021	$0.31
29 Sep 2020	$0.24
27 Sep 2019	$0.21