GMO Payment Gateway Inc (3769)

3769
🏛️ Japon →
8,195.00
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 14,370.00 14,550.00 14,230.00 14,350.00 0.1M
2021-12-29 14,540.00 14,710.00 14,430.00 14,470.00 0.1M
2021-12-28 14,420.00 14,690.00 14,410.00 14,690.00 0.2M
2021-12-27 14,160.00 14,430.00 14,080.00 14,370.00 0.1M
2021-12-24 14,020.00 14,230.00 13,990.00 14,130.00 0.1M
2021-12-23 14,300.00 14,330.00 14,180.00 14,210.00 0.1M
2021-12-22 13,950.00 14,030.00 13,790.00 14,000.00 0.2M
2021-12-21 13,460.00 13,890.00 13,330.00 13,780.00 0.2M
2021-12-20 13,950.00 14,000.00 13,470.00 13,510.00 0.2M
2021-12-17 14,460.00 14,470.00 13,790.00 13,790.00 0.4M
2021-12-16 14,800.00 14,920.00 14,500.00 14,540.00 0.2M
2021-12-15 14,520.00 14,740.00 14,390.00 14,570.00 0.2M
2021-12-14 14,850.00 15,020.00 14,640.00 14,700.00 0.1M
2021-12-13 15,100.00 15,290.00 14,920.00 14,920.00 0.1M
2021-12-10 15,120.00 15,150.00 14,870.00 14,920.00 0.2M
2021-12-09 15,500.00 15,650.00 15,340.00 15,340.00 0.1M
2021-12-08 15,440.00 15,540.00 15,280.00 15,420.00 0.2M
2021-12-07 14,820.00 15,140.00 14,720.00 15,080.00 0.2M
2021-12-06 14,590.00 14,630.00 14,360.00 14,530.00 0.1M
2021-12-03 14,470.00 14,870.00 14,350.00 14,830.00 0.2M
2021-12-02 14,600.00 14,800.00 14,260.00 14,340.00 0.2M
2021-12-01 15,210.00 15,210.00 14,510.00 14,750.00 0.3M
2021-11-30 15,790.00 15,900.00 15,190.00 15,230.00 0.5M
2021-11-29 14,930.00 15,900.00 14,810.00 15,600.00 0.3M
2021-11-26 15,640.00 15,730.00 15,260.00 15,300.00 0.2M
2021-11-25 15,880.00 15,930.00 15,520.00 15,600.00 0.2M
2021-11-24 16,450.00 16,520.00 15,550.00 15,740.00 0.4M
2021-11-22 16,320.00 16,680.00 16,190.00 16,670.00 0.3M
2021-11-19 16,120.00 16,260.00 15,990.00 16,160.00 0.2M
2021-11-18 15,960.00 16,120.00 15,740.00 16,020.00 0.2M
2021-11-17 15,700.00 16,020.00 15,650.00 15,900.00 0.3M
2021-11-16 15,170.00 15,420.00 15,070.00 15,370.00 0.2M
2021-11-15 14,900.00 15,380.00 14,890.00 15,310.00 0.2M
2021-11-12 14,550.00 14,910.00 14,530.00 14,680.00 0.2M
2021-11-11 14,560.00 14,810.00 14,520.00 14,760.00 0.1M
2021-11-10 14,780.00 14,950.00 14,690.00 14,720.00 0.1M
2021-11-09 15,040.00 15,100.00 14,830.00 14,830.00 0.1M
2021-11-08 15,100.00 15,340.00 15,020.00 15,080.00 0.2M
2021-11-05 14,730.00 15,000.00 14,710.00 15,000.00 0.2M
2021-11-04 14,540.00 14,570.00 14,430.00 14,550.00 0.1M
2021-11-02 14,430.00 14,600.00 14,340.00 14,390.00 0.1M
2021-11-01 14,380.00 14,600.00 14,260.00 14,580.00 0.1M
2021-10-29 14,660.00 14,720.00 14,390.00 14,440.00 0.1M
2021-10-28 14,340.00 14,690.00 14,280.00 14,670.00 0.2M
2021-10-27 14,360.00 14,550.00 14,220.00 14,300.00 0.1M
2021-10-26 14,690.00 14,700.00 14,350.00 14,420.00 0.1M
2021-10-25 14,270.00 14,540.00 14,220.00 14,470.00 0.1M
2021-10-22 14,230.00 14,550.00 14,230.00 14,400.00 0.1M
2021-10-21 14,250.00 14,530.00 14,230.00 14,350.00 0.1M
2021-10-20 14,490.00 14,690.00 14,410.00 14,510.00 0.1M
2021-10-19 14,320.00 14,510.00 14,310.00 14,420.00 0.1M
2021-10-18 14,560.00 14,560.00 14,270.00 14,290.00 0.1M
2021-10-15 14,290.00 14,550.00 14,170.00 14,480.00 0.2M
2021-10-14 13,910.00 14,140.00 13,840.00 14,050.00 0.1M
2021-10-13 13,780.00 13,910.00 13,680.00 13,740.00 0.1M
2021-10-12 13,950.00 13,950.00 13,640.00 13,750.00 0.1M
2021-10-11 13,800.00 14,000.00 13,550.00 13,970.00 0.1M
2021-10-08 13,780.00 14,140.00 13,770.00 13,940.00 0.2M
2021-10-07 13,500.00 13,780.00 13,500.00 13,520.00 0.2M
2021-10-06 13,660.00 13,870.00 13,160.00 13,260.00 0.2M
2021-10-05 13,370.00 13,420.00 13,110.00 13,330.00 0.3M
2021-10-04 14,140.00 14,150.00 13,570.00 13,670.00 0.2M
2021-10-01 14,070.00 14,140.00 13,820.00 13,940.00 0.2M
2021-09-30 14,010.00 14,200.00 13,930.00 14,180.00 0.3M
2021-09-29 14,350.00 14,400.00 14,070.00 14,190.00 0.3M
2021-09-28 14,730.00 14,800.00 14,530.00 14,710.00 0.3M
2021-09-27 15,310.00 15,440.00 15,040.00 15,040.00 0.1M
2021-09-24 15,460.00 15,590.00 15,350.00 15,390.00 0.3M
2021-09-22 15,350.00 15,370.00 15,030.00 15,080.00 0.2M
2021-09-21 15,330.00 15,420.00 15,040.00 15,270.00 0.2M
2021-09-17 15,680.00 15,840.00 15,420.00 15,650.00 0.4M
2021-09-16 15,830.00 15,860.00 15,280.00 15,600.00 0.3M
2021-09-15 16,100.00 16,130.00 15,840.00 15,950.00 0.2M
2021-09-14 16,080.00 16,220.00 16,000.00 16,220.00 0.1M
2021-09-13 16,000.00 16,130.00 15,890.00 16,080.00 0.2M
2021-09-10 15,830.00 16,160.00 15,740.00 16,160.00 0.3M
2021-09-09 15,590.00 15,970.00 15,250.00 15,370.00 0.3M
2021-09-08 14,970.00 15,540.00 14,960.00 15,490.00 0.3M
2021-09-07 15,050.00 15,130.00 14,900.00 15,020.00 0.2M
2021-09-06 14,700.00 15,030.00 14,630.00 14,970.00 0.2M
2021-09-03 14,310.00 14,720.00 14,310.00 14,630.00 0.1M
2021-09-02 14,750.00 14,820.00 14,410.00 14,470.00 0.1M
2021-09-01 14,420.00 14,590.00 14,410.00 14,500.00 0.1M
2021-08-31 14,320.00 14,570.00 14,280.00 14,470.00 0.2M
2021-08-30 13,900.00 14,200.00 13,820.00 14,170.00 0.2M
2021-08-27 14,010.00 14,020.00 13,850.00 13,940.00 0.2M
2021-08-26 14,170.00 14,340.00 14,060.00 14,090.00 0.1M
2021-08-25 14,320.00 14,380.00 14,200.00 14,330.00 0.1M
2021-08-24 14,290.00 14,430.00 14,210.00 14,370.00 0.2M
2021-08-23 13,900.00 14,120.00 13,900.00 14,100.00 0.2M
2021-08-20 13,630.00 13,900.00 13,620.00 13,680.00 0.2M
2021-08-19 13,450.00 13,680.00 13,300.00 13,380.00 0.2M
2021-08-18 12,900.00 13,170.00 12,900.00 13,150.00 0.1M
2021-08-17 13,210.00 13,210.00 12,940.00 12,960.00 0.1M
2021-08-16 13,020.00 13,230.00 12,920.00 13,110.00 0.1M
2021-08-13 13,140.00 13,230.00 12,950.00 12,990.00 0.1M
2021-08-12 13,270.00 13,400.00 12,960.00 13,060.00 0.2M
2021-08-11 13,500.00 13,780.00 13,070.00 13,320.00 0.4M
2021-08-10 13,500.00 14,000.00 13,480.00 13,770.00 0.2M
2021-08-06 13,600.00 13,730.00 13,440.00 13,570.00 0.1M
2021-08-05 13,450.00 13,740.00 13,420.00 13,600.00 0.1M
2021-08-04 13,700.00 13,800.00 13,620.00 13,680.00 0.1M
2021-08-03 13,740.00 13,990.00 13,700.00 13,840.00 0.2M
2021-08-02 14,210.00 14,210.00 13,810.00 13,810.00 0.2M
2021-07-30 14,180.00 14,180.00 14,040.00 14,060.00 0.2M
2021-07-29 14,430.00 14,430.00 14,140.00 14,360.00 0.1M
2021-07-28 14,340.00 14,430.00 14,160.00 14,280.00 0.2M
2021-07-27 14,440.00 14,780.00 14,410.00 14,610.00 0.2M
2021-07-26 14,440.00 14,690.00 14,280.00 14,420.00 0.3M
2021-07-21 14,010.00 14,080.00 13,780.00 13,880.00 0.2M
2021-07-20 13,780.00 13,930.00 13,730.00 13,850.00 0.2M
2021-07-19 13,770.00 13,850.00 13,590.00 13,680.00 0.1M
2021-07-16 13,760.00 13,950.00 13,650.00 13,840.00 0.1M
2021-07-15 14,110.00 14,210.00 13,920.00 14,010.00 0.1M
2021-07-14 13,840.00 14,220.00 13,810.00 14,110.00 0.2M
2021-07-13 14,000.00 14,080.00 13,860.00 13,910.00 0.1M
2021-07-12 13,970.00 14,140.00 13,730.00 14,090.00 0.2M
2021-07-09 13,520.00 13,810.00 13,500.00 13,790.00 0.2M
2021-07-08 13,980.00 14,030.00 13,740.00 13,820.00 0.2M
2021-07-07 14,190.00 14,200.00 13,930.00 14,050.00 0.1M
2021-07-06 13,970.00 13,970.00 13,740.00 13,890.00 0.1M
2021-07-05 13,780.00 14,030.00 13,670.00 13,980.00 0.1M
2021-07-02 14,060.00 14,090.00 13,800.00 13,830.00 0.2M
2021-07-01 14,210.00 14,230.00 13,910.00 14,030.00 0.2M
2021-06-30 14,300.00 14,620.00 14,290.00 14,470.00 0.4M
2021-06-29 14,060.00 14,150.00 13,860.00 14,150.00 0.3M
2021-06-28 14,080.00 14,080.00 13,820.00 13,990.00 0.2M
2021-06-25 14,180.00 14,250.00 13,930.00 14,080.00 0.2M
2021-06-24 14,260.00 14,360.00 14,130.00 14,170.00 0.1M
2021-06-23 14,480.00 14,500.00 14,210.00 14,290.00 0.1M
2021-06-22 14,120.00 14,310.00 13,950.00 14,250.00 0.2M
2021-06-21 13,470.00 14,030.00 13,410.00 13,950.00 0.2M
2021-06-18 13,850.00 13,920.00 13,590.00 13,770.00 0.3M
2021-06-17 13,620.00 13,620.00 13,180.00 13,300.00 0.2M
2021-06-16 13,680.00 13,750.00 13,500.00 13,720.00 0.2M
2021-06-15 13,950.00 13,970.00 13,800.00 13,930.00 0.1M
2021-06-14 13,900.00 13,920.00 13,560.00 13,900.00 0.1M
2021-06-11 14,050.00 14,130.00 13,710.00 13,740.00 0.3M
2021-06-10 13,420.00 13,900.00 13,410.00 13,760.00 0.4M
2021-06-09 13,180.00 13,390.00 13,050.00 13,210.00 0.2M
2021-06-08 12,830.00 12,990.00 12,810.00 12,880.00 0.1M
2021-06-07 12,500.00 12,900.00 12,430.00 12,800.00 0.3M
2021-06-04 12,500.00 12,560.00 12,250.00 12,510.00 0.4M
2021-06-03 13,040.00 13,240.00 12,990.00 13,070.00 0.1M
2021-06-02 13,240.00 13,350.00 13,020.00 13,040.00 0.1M
2021-06-01 13,030.00 13,220.00 12,900.00 13,100.00 0.1M
2021-05-31 13,210.00 13,350.00 13,080.00 13,140.00 0.1M
2021-05-28 13,450.00 13,500.00 13,120.00 13,200.00 0.2M
2021-05-27 13,100.00 13,350.00 13,050.00 13,350.00 0.3M
2021-05-26 13,170.00 13,570.00 13,150.00 13,230.00 0.3M
2021-05-25 13,230.00 13,250.00 13,010.00 13,170.00 0.2M
2021-05-24 13,250.00 13,260.00 12,840.00 12,930.00 0.2M
2021-05-21 13,190.00 13,240.00 13,060.00 13,120.00 0.2M
2021-05-20 12,720.00 13,000.00 12,610.00 12,890.00 0.2M
2021-05-19 12,630.00 12,810.00 12,370.00 12,810.00 0.3M
2021-05-18 12,390.00 12,820.00 12,380.00 12,760.00 0.3M
2021-05-17 12,640.00 12,710.00 12,240.00 12,350.00 0.4M
2021-05-14 11,720.00 12,350.00 11,620.00 12,260.00 0.5M
2021-05-13 11,790.00 11,870.00 11,390.00 11,510.00 0.5M
2021-05-12 12,380.00 12,430.00 11,930.00 12,050.00 0.4M
2021-05-11 12,800.00 12,950.00 12,360.00 12,370.00 0.4M
2021-05-10 13,000.00 13,550.00 13,000.00 13,350.00 0.3M
2021-05-07 13,230.00 13,240.00 13,030.00 13,050.00 0.2M
2021-05-06 13,840.00 13,890.00 13,290.00 13,360.00 0.3M
2021-04-30 13,990.00 14,170.00 13,870.00 13,950.00 0.3M
2021-04-28 13,720.00 14,060.00 13,630.00 13,990.00 0.8M
2021-04-27 13,780.00 13,870.00 13,440.00 13,660.00 0.3M
2021-04-26 13,810.00 13,900.00 13,630.00 13,780.00 0.2M
2021-04-23 14,000.00 14,240.00 13,920.00 13,990.00 0.2M
2021-04-22 13,980.00 14,170.00 13,830.00 14,120.00 0.2M
2021-04-21 14,020.00 14,090.00 13,740.00 13,810.00 0.2M
2021-04-20 14,320.00 14,450.00 14,190.00 14,240.00 0.2M
2021-04-19 14,460.00 14,740.00 14,420.00 14,690.00 0.1M
2021-04-16 14,610.00 14,820.00 14,510.00 14,530.00 0.2M
2021-04-15 14,380.00 14,530.00 14,220.00 14,340.00 0.2M
2021-04-14 14,610.00 14,740.00 14,450.00 14,610.00 0.2M
2021-04-13 14,600.00 14,750.00 14,270.00 14,430.00 0.3M
2021-04-12 15,200.00 15,230.00 14,570.00 14,620.00 0.3M
2021-04-09 15,230.00 15,580.00 15,140.00 15,180.00 0.2M
2021-04-08 15,280.00 15,460.00 15,140.00 15,230.00 0.3M
2021-04-07 14,940.00 15,490.00 14,840.00 15,210.00 0.3M
2021-04-06 15,230.00 15,370.00 14,860.00 14,870.00 0.2M
2021-04-05 15,180.00 15,250.00 15,000.00 15,020.00 0.1M
2021-04-02 15,440.00 15,440.00 15,060.00 15,090.00 0.2M
2021-04-01 14,870.00 15,310.00 14,770.00 15,260.00 0.3M
2021-03-31 14,550.00 14,880.00 14,510.00 14,680.00 0.2M
2021-03-30 15,250.00 15,290.00 14,630.00 14,660.00 0.3M
2021-03-29 15,190.00 15,450.00 15,030.00 15,190.00 0.3M
2021-03-26 14,520.00 14,930.00 14,450.00 14,840.00 0.2M
2021-03-25 14,210.00 14,430.00 14,120.00 14,280.00 0.2M
2021-03-24 14,190.00 14,490.00 14,110.00 14,320.00 0.2M
2021-03-23 14,570.00 14,720.00 14,270.00 14,310.00 0.2M
2021-03-22 14,450.00 14,470.00 14,060.00 14,310.00 0.2M
2021-03-19 14,520.00 14,700.00 14,220.00 14,500.00 0.3M
2021-03-18 14,650.00 15,070.00 14,640.00 14,820.00 0.3M
2021-03-17 14,490.00 14,770.00 14,380.00 14,420.00 0.2M
2021-03-16 14,050.00 14,520.00 14,020.00 14,270.00 0.2M
2021-03-15 14,010.00 14,210.00 13,830.00 14,110.00 0.2M
2021-03-12 13,600.00 14,110.00 13,540.00 14,010.00 0.4M
2021-03-11 13,200.00 13,330.00 12,990.00 13,300.00 0.2M
2021-03-10 13,620.00 13,640.00 13,190.00 13,230.00 0.2M
2021-03-09 12,810.00 13,410.00 12,700.00 13,320.00 0.3M
2021-03-08 13,460.00 13,490.00 13,020.00 13,050.00 0.3M
2021-03-05 13,100.00 13,440.00 12,810.00 13,440.00 0.4M
2021-03-04 13,480.00 13,760.00 13,400.00 13,700.00 0.2M
2021-03-03 14,350.00 14,410.00 13,750.00 13,860.00 0.2M
2021-03-02 14,650.00 14,710.00 14,390.00 14,500.00 0.2M
2021-03-01 14,510.00 14,640.00 14,100.00 14,240.00 0.2M
2021-02-26 14,300.00 14,540.00 14,080.00 14,110.00 0.4M
2021-02-25 15,100.00 15,100.00 14,730.00 14,760.00 0.2M
2021-02-24 15,550.00 15,750.00 14,840.00 14,850.00 0.4M
2021-02-22 15,810.00 15,910.00 15,480.00 15,830.00 0.2M
2021-02-19 15,650.00 16,180.00 15,640.00 16,000.00 0.2M
2021-02-18 15,750.00 16,190.00 15,590.00 15,840.00 0.2M
2021-02-17 15,870.00 16,000.00 15,590.00 15,770.00 0.2M
2021-02-16 16,250.00 16,430.00 15,970.00 16,050.00 0.2M
2021-02-15 15,840.00 16,480.00 15,480.00 16,250.00 0.3M
2021-02-12 15,550.00 15,920.00 15,110.00 15,610.00 0.3M
2021-02-10 15,610.00 15,940.00 15,580.00 15,810.00 0.2M
2021-02-09 15,420.00 15,860.00 15,190.00 15,560.00 0.3M
2021-02-08 15,150.00 15,430.00 14,920.00 15,390.00 0.3M
2021-02-05 15,650.00 15,690.00 15,200.00 15,270.00 0.2M
2021-02-04 15,480.00 15,570.00 15,050.00 15,340.00 0.2M
2021-02-03 15,900.00 15,960.00 15,500.00 15,550.00 0.2M
2021-02-02 15,740.00 16,070.00 15,690.00 15,850.00 0.3M
2021-02-01 14,900.00 15,480.00 14,860.00 15,360.00 0.2M
2021-01-29 15,420.00 15,490.00 14,940.00 14,960.00 0.2M
2021-01-28 15,790.00 16,020.00 15,020.00 15,090.00 0.4M
2021-01-27 16,120.00 16,300.00 15,970.00 16,190.00 0.3M
2021-01-26 15,520.00 16,060.00 15,480.00 15,930.00 0.4M
2021-01-25 15,400.00 15,670.00 15,400.00 15,640.00 0.2M
2021-01-22 15,300.00 15,690.00 15,300.00 15,400.00 0.2M
2021-01-21 15,250.00 15,360.00 14,840.00 15,240.00 0.4M
2021-01-20 15,560.00 15,700.00 15,190.00 15,240.00 0.3M
2021-01-19 15,270.00 15,610.00 14,950.00 15,550.00 0.4M
2021-01-18 14,620.00 15,080.00 14,550.00 15,010.00 0.3M
2021-01-15 14,510.00 14,780.00 14,480.00 14,630.00 0.3M
2021-01-14 14,400.00 14,790.00 14,320.00 14,430.00 0.3M
2021-01-13 14,210.00 14,350.00 14,060.00 14,300.00 0.2M
2021-01-12 14,130.00 14,320.00 13,960.00 14,280.00 0.3M
2021-01-08 14,040.00 14,210.00 13,920.00 14,060.00 0.2M
2021-01-07 13,720.00 13,970.00 13,610.00 13,870.00 0.3M
2021-01-06 14,140.00 14,470.00 13,910.00 13,910.00 0.2M
2021-01-05 14,470.00 14,550.00 14,180.00 14,210.00 0.2M
2021-01-04 14,140.00 14,360.00 14,040.00 14,280.00 0.3M