5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
PayPay Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $12.16 | $13.72 (12.83%) | $13.78 | $12.07 | 2.28 M | $8.84 B |
| 06/18/2026 | $12.62 | $12.37 (-1.98%) | $12.90 | $12.25 | 1.43 M | $7.97 B |
| 06/17/2026 | $13.31 | $12.80 (-3.83%) | $13.86 | $12.63 | 1.80 M | $8.25 B |
| 06/16/2026 | $14.13 | $13.38 (-5.31%) | $14.15 | $13.17 | 2.23 M | $8.42 B |
| 06/15/2026 | $14.30 | $14.25 (-0.35%) | $14.63 | $13.80 | 2.85 M | $8.97 B |
| 06/12/2026 | $14.31 | $14.15 (-1.12%) | $14.68 | $14.07 | 1.21 M | $8.90 B |
| 06/11/2026 | $13.49 | $14.35 (6.38%) | $14.37 | $13.45 | 1.13 M | $9.03 B |
| 06/10/2026 | $14.20 | $13.45 (-5.28%) | $14.46 | $13.40 | 1.15 M | $8.46 B |
| 06/09/2026 | $15.00 | $14.59 (-2.73%) | $15.10 | $14.23 | 1.36 M | $9.18 B |
| 06/08/2026 | $15.08 | $15.17 (0.6%) | $15.59 | $15.08 | 705.72 K | $9.55 B |
| 06/05/2026 | $15.59 | $15.08 (-3.27%) | $16.23 | $14.97 | 1.67 M | $9.49 B |
| 06/04/2026 | $16.55 | $15.74 (-4.89%) | $16.94 | $15.69 | 2.33 M | $9.91 B |
| 06/03/2026 | $18.14 | $17.05 (-6.01%) | $18.37 | $16.41 | 1.90 M | $10.73 B |
| 06/02/2026 | $18.50 | $18.70 (1.08%) | $18.79 | $18.07 | 764.50 K | $11.77 B |
| 06/01/2026 | $19.23 | $18.61 (-3.22%) | $19.41 | $18.58 | 768.80 K | $11.71 B |
| 05/29/2026 | $19.36 | $19.52 (0.83%) | $19.71 | $19.26 | 472.68 K | $12.28 B |
| 05/28/2026 | $19.19 | $19.73 (2.81%) | $20.00 | $19.10 | 763.02 K | $12.42 B |
| 05/27/2026 | $19.30 | $19.32 (0.1%) | $19.69 | $19.25 | 600.45 K | $12.16 B |
| 05/26/2026 | $19.15 | $19.61 (2.4%) | $19.67 | $19.08 | 612.03 K | $12.34 B |
| 05/22/2026 | $19.16 | $19.11 (-0.26%) | $19.55 | $19.05 | 779.82 K | $12.03 B |
| 05/21/2026 | $19.36 | $19.41 (0.26%) | $19.67 | $19.27 | 390.10 K | $12.22 B |
| 05/20/2026 | $19.09 | $19.76 (3.51%) | $19.90 | $19.02 | 560.81 K | $12.44 B |
| 05/19/2026 | $19.20 | $19.13 (-0.36%) | $19.32 | $18.92 | 440.12 K | $12.04 B |
| 05/18/2026 | $19.30 | $19.30 (0%) | $19.41 | $18.98 | 432.25 K | $12.15 B |
| 05/15/2026 | $19.63 | $19.29 (-1.73%) | $19.63 | $19.22 | 425.94 K | $12.14 B |
| 05/14/2026 | $19.69 | $19.78 (0.46%) | $19.99 | $19.20 | 940.80 K | $12.45 B |
| 05/13/2026 | $19.84 | $19.69 (-0.76%) | $20.48 | $19.68 | 557.02 K | $12.39 B |
| 05/12/2026 | $19.24 | $20.34 (5.72%) | $20.48 | $18.92 | 1.21 M | $12.80 B |
| 05/11/2026 | $19.50 | $19.21 (-1.49%) | $19.54 | $18.70 | 1.19 M | $12.09 B |
| 05/08/2026 | $20.45 | $19.61 (-4.11%) | $20.45 | $19.37 | 1.30 M | $12.34 B |
| 05/07/2026 | $21.51 | $19.27 (-10.41%) | $23.39 | $19.10 | 2.43 M | $12.13 B |
| 05/06/2026 | $21.14 | $21.36 (1.04%) | $21.41 | $20.75 | 514.83 K | $13.44 B |
| 05/05/2026 | $21.19 | $21.29 (0.47%) | $21.35 | $20.25 | 457.00 K | $13.40 B |
| 05/04/2026 | $21.87 | $21.18 (-3.16%) | $22.16 | $21.06 | 549.76 K | $13.33 B |
| 05/01/2026 | $21.92 | $21.87 (-0.23%) | $22.60 | $21.52 | 930.14 K | $13.76 B |
| 04/30/2026 | $20.12 | $22.14 (10.04%) | $22.16 | $20.03 | 1.34 M | $13.93 B |
| 04/29/2026 | $20.12 | $20.16 (0.2%) | $20.66 | $19.85 | 902.72 K | $12.69 B |
| 04/28/2026 | $19.89 | $20.27 (1.91%) | $20.30 | $19.84 | 452.76 K | $12.76 B |
| 04/27/2026 | $20.00 | $20.23 (1.15%) | $20.48 | $19.75 | 1.09 M | $12.73 B |
| 04/24/2026 | $20.27 | $20.02 (-1.23%) | $20.80 | $20.01 | 754.77 K | $12.60 B |
| 04/23/2026 | $20.40 | $20.23 (-0.83%) | $20.54 | $19.77 | 1.01 M | $12.73 B |
| 04/22/2026 | $20.00 | $20.41 (2.05%) | $20.59 | $20.00 | 884.40 K | $12.84 B |
| 04/21/2026 | $20.95 | $19.56 (-6.63%) | $21.10 | $19.51 | 1.45 M | $12.31 B |
| 04/20/2026 | $21.41 | $20.91 (-2.34%) | $21.41 | $20.32 | 910.72 K | $13.16 B |
| 04/17/2026 | $21.00 | $21.60 (2.86%) | $21.71 | $20.36 | 938.30 K | $13.59 B |
| 04/16/2026 | $21.68 | $20.85 (-3.83%) | $22.34 | $20.65 | 1.01 M | $13.12 B |
| 04/15/2026 | $22.20 | $21.56 (-2.88%) | $22.83 | $21.25 | 1.21 M | $13.57 B |
| 04/14/2026 | $20.50 | $22.19 (8.24%) | $22.39 | $20.36 | 1.37 M | $13.96 B |
| 04/13/2026 | $20.18 | $20.50 (1.59%) | $20.60 | $20.01 | 791.14 K | $12.90 B |
| 04/10/2026 | $21.12 | $20.10 (-4.83%) | $21.12 | $20.06 | 695.00 K | $12.65 B |
| 04/09/2026 | $20.25 | $21.16 (4.49%) | $21.20 | $20.20 | 1.07 M | $13.32 B |
| 04/08/2026 | $21.00 | $20.36 (-3.05%) | $21.11 | $20.00 | 1.64 M | $12.81 B |
| 04/07/2026 | $19.26 | $20.10 (4.36%) | $20.17 | $19.00 | 1.63 M | $12.65 B |
| 04/06/2026 | $21.00 | $18.84 (-10.29%) | $21.01 | $18.82 | 2.82 M | $11.86 B |
| 04/02/2026 | $20.31 | $21.02 (3.5%) | $21.16 | $19.88 | 1.87 M | $13.23 B |
| 04/01/2026 | $21.60 | $21.13 (-2.18%) | $21.60 | $20.40 | 2.96 M | $13.30 B |
| 03/31/2026 | $21.32 | $21.34 (0.09%) | $21.98 | $20.18 | 2.56 M | $13.43 B |
| 03/30/2026 | $23.29 | $20.66 (-11.29%) | $23.49 | $19.85 | 2.59 M | $13.00 B |
| 03/27/2026 | $23.06 | $23.04 (-0.09%) | $24.18 | $22.69 | 2.36 M | $14.50 B |
| 03/26/2026 | $24.73 | $22.71 (-8.17%) | $24.73 | $22.70 | 1.99 M | $14.29 B |
| 03/25/2026 | $23.78 | $24.56 (3.28%) | $24.80 | $23.09 | 2.39 M | $15.46 B |
| 03/24/2026 | $23.96 | $22.51 (-6.05%) | $24.00 | $22.06 | 2.29 M | $14.17 B |
| 03/23/2026 | $20.00 | $24.11 (20.55%) | $24.89 | $19.60 | 5.04 M | $15.17 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.
