PayPay Corporation - American Depository Shares (PAYP)
21.34
+0.68 (3.29%)
NASDAQ · Last Trade: Mar 31st, 5:54 PM EDT
Historical Prices For PayPay Corporation - American Depository Shares (PAYP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/30/2026 | 23.28 | 23.49 | 19.85 | 20.66 | 2,585,324 | 20.66 |
| 3/27/2026 | 23.06 | 24.18 | 22.69 | 23.04 | 2,360,824 | 23.04 |
| 3/26/2026 | 24.73 | 24.73 | 22.70 | 22.71 | 1,976,789 | 22.71 |
| 3/25/2026 | 23.77 | 24.80 | 23.09 | 24.56 | 2,391,557 | 24.56 |
| 3/24/2026 | 23.96 | 24.00 | 22.06 | 22.51 | 2,285,248 | 22.51 |
| 3/23/2026 | 20.00 | 24.89 | 19.60 | 24.11 | 5,018,957 | 24.11 |
| 3/20/2026 | 20.45 | 20.45 | 19.50 | 19.90 | 1,462,442 | 19.90 |
| 3/19/2026 | 18.50 | 20.50 | 18.00 | 20.45 | 3,802,746 | 20.45 |
| 3/18/2026 | 19.98 | 19.98 | 17.80 | 18.46 | 3,902,472 | 18.46 |
| 3/17/2026 | 19.50 | 20.50 | 19.38 | 19.79 | 4,506,734 | 19.79 |
| 3/16/2026 | 21.73 | 21.76 | 19.11 | 19.35 | 6,383,248 | 19.35 |
| 3/13/2026 | 21.00 | 21.98 | 19.81 | 21.14 | 14,116,804 | 21.14 |
| 3/12/2026 | 19.00 | 19.29 | 17.00 | 18.16 | 12,320,504 | 18.16 |