5 DAY PERFORMANCE
-3.26%
1 MONTH PERFORMANCE
-7.45%
3 MONTH PERFORMANCE
-9.70%
6 MONTH PERFORMANCE
-34.37%
PayPay Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $14.17 | $14.53 (2.54%) | $14.78 | $14.17 | 478.40 K | $9.84 B |
| 10/28/2026 | $14.44 | $14.23 (-1.45%) | $14.54 | $14.02 | 457.02 K | $9.64 B |
| 10/27/2026 | $14.50 | $14.44 (-0.41%) | $14.65 | $14.36 | 407.08 K | $9.78 B |
| 10/26/2026 | $14.97 | $14.33 (-4.28%) | $15.02 | $14.19 | 446.97 K | $9.70 B |
| 10/23/2026 | $14.90 | $15.02 (0.81%) | $15.15 | $14.67 | 356.94 K | $10.17 B |
| 10/22/2026 | $15.03 | $15.21 (1.2%) | $15.32 | $14.86 | 417.68 K | $10.30 B |
| 10/21/2026 | $15.51 | $15.35 (-1.03%) | $15.63 | $15.18 | 376.45 K | $10.39 B |
| 10/20/2026 | $15.23 | $15.51 (1.84%) | $16.04 | $15.20 | 516.76 K | $10.50 B |
| 10/19/2026 | $15.80 | $15.52 (-1.77%) | $16.04 | $15.46 | 415.44 K | $10.51 B |
| 10/16/2026 | $14.79 | $15.68 (6.02%) | $15.90 | $14.79 | 1.17 M | $10.62 B |
| 10/15/2026 | $14.62 | $14.66 (0.27%) | $14.73 | $14.27 | 412.81 K | $9.93 B |
| 10/14/2026 | $15.00 | $14.87 (-0.87%) | $15.27 | $14.69 | 580.79 K | $10.07 B |
| 10/13/2026 | $15.58 | $15.28 (-1.93%) | $15.76 | $15.23 | 299.52 K | $10.35 B |
| 10/12/2026 | $15.78 | $15.58 (-1.27%) | $15.86 | $15.55 | 451.94 K | $10.55 B |
| 10/09/2026 | $15.33 | $15.71 (2.48%) | $15.83 | $15.27 | 668.06 K | $10.64 B |
| 10/08/2026 | $15.30 | $15.45 (0.98%) | $15.56 | $15.06 | 625.91 K | $10.46 B |
| 10/07/2026 | $15.38 | $15.35 (-0.2%) | $15.68 | $15.30 | 805.54 K | $10.39 B |
| 10/06/2026 | $15.26 | $15.51 (1.64%) | $15.63 | $15.24 | 521.03 K | $10.50 B |
| 10/05/2026 | $15.01 | $15.26 (1.67%) | $15.39 | $14.92 | 372.27 K | $10.33 B |
| 10/02/2026 | $15.25 | $14.92 (-2.16%) | $15.27 | $14.78 | 701.32 K | $10.10 B |
| 10/01/2026 | $15.75 | $15.14 (-3.87%) | $15.93 | $15.05 | 892.98 K | $10.25 B |
| 09/30/2026 | $15.88 | $15.70 (-1.13%) | $15.97 | $15.66 | 891.60 K | $10.63 B |
| 09/29/2026 | $15.94 | $15.84 (-0.63%) | $16.22 | $15.80 | 692.47 K | $10.73 B |
| 09/28/2026 | $16.27 | $16.00 (-1.66%) | $16.57 | $15.90 | 982.54 K | $10.83 B |
| 09/25/2026 | $16.37 | $16.51 (0.86%) | $16.70 | $16.29 | 483.00 K | $11.18 B |
| 09/24/2026 | $16.42 | $16.57 (0.91%) | $16.73 | $16.18 | 431.33 K | $11.22 B |
| 09/23/2026 | $16.96 | $16.42 (-3.18%) | $17.08 | $16.12 | 577.91 K | $11.12 B |
| 09/22/2026 | $17.71 | $16.95 (-4.29%) | $17.87 | $16.90 | 510.78 K | $11.48 B |
| 09/21/2026 | $17.86 | $17.72 (-0.78%) | $17.97 | $17.43 | 285.15 K | $12.00 B |
| 09/18/2026 | $17.91 | $17.71 (-1.12%) | $17.91 | $17.49 | 968.00 K | $11.99 B |
| 09/17/2026 | $17.85 | $17.91 (0.34%) | $18.33 | $17.84 | 385.12 K | $12.13 B |
| 09/16/2026 | $17.73 | $17.65 (-0.45%) | $17.83 | $17.43 | 398.45 K | $11.95 B |
| 09/15/2026 | $18.30 | $17.82 (-2.62%) | $18.47 | $17.71 | 603.04 K | $12.07 B |
| 09/14/2026 | $18.28 | $18.68 (2.19%) | $18.90 | $18.21 | 515.16 K | $12.65 B |
| 09/11/2026 | $18.30 | $18.45 (0.82%) | $18.88 | $18.23 | 1.42 M | $12.49 B |
| 09/10/2026 | $17.37 | $18.24 (5.01%) | $18.98 | $17.36 | 1.51 M | $12.35 B |
| 09/09/2026 | $17.50 | $17.58 (0.46%) | $18.05 | $17.26 | 1.30 M | $11.90 B |
| 09/08/2026 | $16.89 | $17.56 (3.97%) | $18.00 | $16.89 | 1.72 M | $11.89 B |
| 09/04/2026 | $16.49 | $17.04 (3.34%) | $17.36 | $16.49 | 1.50 M | $11.54 B |
| 09/03/2026 | $15.80 | $16.93 (7.15%) | $17.11 | $15.77 | 1.14 M | $11.46 B |
| 09/02/2026 | $14.97 | $15.73 (5.08%) | $15.83 | $14.91 | 594.97 K | $10.65 B |
| 09/01/2026 | $15.13 | $14.99 (-0.93%) | $15.21 | $14.93 | 359.60 K | $10.15 B |
| 08/31/2026 | $15.11 | $15.13 (0.13%) | $15.36 | $14.94 | 308.36 K | $10.25 B |
| 08/28/2026 | $15.12 | $15.28 (1.06%) | $15.37 | $14.84 | 548.57 K | $10.35 B |
| 08/27/2026 | $15.50 | $15.20 (-1.94%) | $15.52 | $15.10 | 431.90 K | $10.29 B |
| 08/26/2026 | $16.00 | $15.63 (-2.31%) | $16.00 | $15.50 | 493.53 K | $10.58 B |
| 08/25/2026 | $15.30 | $16.17 (5.69%) | $16.34 | $15.21 | 909.79 K | $10.95 B |
| 08/24/2026 | $15.28 | $15.20 (-0.52%) | $15.49 | $15.17 | 453.82 K | $10.29 B |
| 08/21/2026 | $14.40 | $15.41 (7.01%) | $15.54 | $14.40 | 810.36 K | $10.43 B |
| 08/20/2026 | $14.56 | $14.29 (-1.85%) | $14.72 | $14.21 | 481.94 K | $9.68 B |
| 08/19/2026 | $14.98 | $14.68 (-2%) | $15.18 | $14.60 | 695.50 K | $9.94 B |
| 08/18/2026 | $14.79 | $15.02 (1.56%) | $15.19 | $14.71 | 496.35 K | $10.17 B |
| 08/17/2026 | $15.05 | $14.97 (-0.53%) | $15.39 | $14.90 | 664.60 K | $10.14 B |
| 08/14/2026 | $14.79 | $14.89 (0.68%) | $15.01 | $14.56 | 621.70 K | $10.08 B |
| 08/13/2026 | $14.98 | $14.65 (-2.2%) | $15.11 | $14.48 | 649.05 K | $9.92 B |
| 08/12/2026 | $14.71 | $14.92 (1.43%) | $15.02 | $14.54 | 1.23 M | $10.10 B |
| 08/11/2026 | $15.00 | $14.61 (-2.6%) | $15.05 | $14.51 | 1.04 M | $9.89 B |
| 08/10/2026 | $15.26 | $14.89 (-2.42%) | $15.44 | $14.80 | 762.20 K | $10.08 B |
| 08/07/2026 | $15.69 | $15.35 (-2.17%) | $15.69 | $15.14 | 769.78 K | $10.39 B |
| 08/06/2026 | $15.52 | $15.40 (-0.77%) | $15.66 | $15.28 | 532.83 K | $10.43 B |
| 08/05/2026 | $16.06 | $15.67 (-2.43%) | $16.23 | $15.41 | 1.02 M | $10.61 B |
| 08/04/2026 | $16.45 | $16.69 (1.46%) | $16.87 | $16.15 | 855.99 K | $11.30 B |
| 08/03/2026 | $15.13 | $16.27 (7.53%) | $16.58 | $15.13 | 1.36 M | $11.02 B |
| 07/31/2026 | $16.12 | $15.13 (-6.14%) | $16.40 | $15.05 | 1.42 M | $10.25 B |
| 07/30/2026 | $14.84 | $16.09 (8.42%) | $16.20 | $14.84 | 1.28 M | $10.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
