5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
PayPay Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $17.86 | $17.71 (-0.85%) | $17.97 | $17.43 | 182.90 K | $12.16 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 |
| 07/29/2026 | $15.00 | $14.84 (-1.07%) | $15.52 | $14.72 | 1.02 M | $10.05 B |
| 07/28/2026 | $15.76 | $15.16 (-3.81%) | $16.00 | $14.98 | 1.36 M | $10.27 B |
| 07/27/2026 | $15.76 | $16.02 (1.65%) | $16.16 | $15.67 | 925.58 K | $10.32 B |
| 07/24/2026 | $15.77 | $15.51 (-1.65%) | $16.08 | $15.43 | 749.50 K | $9.99 B |
| 07/23/2026 | $16.22 | $15.65 (-3.51%) | $16.35 | $15.47 | 654.82 K | $10.08 B |
| 07/22/2026 | $15.50 | $15.90 (2.58%) | $16.29 | $15.40 | 814.09 K | $10.24 B |
| 07/21/2026 | $15.14 | $15.37 (1.52%) | $15.44 | $14.95 | 574.70 K | $9.90 B |
| 07/20/2026 | $15.64 | $15.02 (-3.96%) | $15.97 | $14.93 | 842.95 K | $9.68 B |
| 07/17/2026 | $15.31 | $15.63 (2.09%) | $15.76 | $15.02 | 826.03 K | $10.07 B |
| 07/16/2026 | $15.43 | $15.44 (0.06%) | $15.65 | $15.26 | 623.20 K | $9.95 B |
| 07/15/2026 | $15.21 | $15.64 (2.83%) | $15.68 | $15.08 | 692.81 K | $10.07 B |
| 07/14/2026 | $15.48 | $15.00 (-3.1%) | $15.60 | $14.92 | 538.92 K | $9.66 B |
| 07/13/2026 | $15.64 | $15.26 (-2.43%) | $16.20 | $14.99 | 1.72 M | $9.83 B |
| 07/10/2026 | $15.80 | $15.50 (-1.9%) | $16.00 | $15.36 | 654.80 K | $9.98 B |
| 07/09/2026 | $15.00 | $15.63 (4.2%) | $15.83 | $14.95 | 675.09 K | $10.07 B |
| 07/08/2026 | $15.26 | $14.90 (-2.36%) | $15.34 | $14.67 | 815.81 K | $9.60 B |
| 07/07/2026 | $15.30 | $15.83 (3.46%) | $16.45 | $15.24 | 1.67 M | $10.20 B |
| 07/06/2026 | $14.81 | $15.17 (2.43%) | $15.33 | $14.55 | 792.86 K | $9.77 B |
| 07/02/2026 | $14.70 | $14.71 (0.07%) | $15.26 | $14.50 | 605.26 K | $9.48 B |
| 07/01/2026 | $14.36 | $14.61 (1.74%) | $15.25 | $14.28 | 1.14 M | $9.41 B |
| 06/30/2026 | $14.56 | $14.33 (-1.58%) | $15.08 | $14.20 | 1.72 M | $9.23 B |
| 06/29/2026 | $14.31 | $14.56 (1.75%) | $14.79 | $14.16 | 1.33 M | $9.38 B |
| 06/26/2026 | $14.00 | $14.35 (2.5%) | $14.56 | $13.99 | 767.42 K | $9.24 B |
| 06/25/2026 | $13.64 | $14.30 (4.84%) | $14.35 | $13.01 | 1.32 M | $9.21 B |
| 06/24/2026 | $14.50 | $13.89 (-4.21%) | $14.80 | $13.77 | 1.81 M | $8.95 B |
| 06/23/2026 | $13.26 | $14.61 (10.18%) | $14.85 | $13.21 | 1.91 M | $9.41 B |
| 06/22/2026 | $12.16 | $13.72 (12.83%) | $13.78 | $12.07 | 2.28 M | $8.84 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.
