NASDAQ : PAYP
PayPay Corporation — Price history
Financials · Credit Services · Japan
Last price 14.09 USD (Oct 30, 2026, 2:58 PM EDT) · Market cap 9.54B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PayPay Corporation (PAYP) closed at 14.03 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.2 | 14.29 | 13.88 | 14.03 | 568,904 | -3.44% |
| 2026-10-29 | 14.17 | 14.78 | 14.17 | 14.53 | 478,403 | +2.11% |
| 2026-10-28 | 14.44 | 14.54 | 14.02 | 14.23 | 457,018 | -1.45% |
| 2026-10-27 | 14.5 | 14.65 | 14.36 | 14.44 | 407,082 | +0.77% |
| 2026-10-26 | 14.97 | 15.02 | 14.185 | 14.33 | 446,968 | -4.59% |
| 2026-10-23 | 14.9 | 15.15 | 14.67 | 15.02 | 356,937 | -1.25% |
| 2026-10-22 | 15.03 | 15.32 | 14.86 | 15.21 | 417,679 | -0.91% |
| 2026-10-21 | 15.51 | 15.63 | 15.175 | 15.35 | 376,449 | -1.03% |
| 2026-10-20 | 15.23 | 16.035 | 15.2 | 15.51 | 516,758 | -0.06% |
| 2026-10-19 | 15.8 | 16.04 | 15.46 | 15.52 | 415,440 | -1.02% |
| 2026-10-16 | 14.79 | 15.9 | 14.79 | 15.68 | 1,173,135 | +6.99% |
| 2026-10-15 | 14.62 | 14.73 | 14.27 | 14.655 | 412,814 | -1.45% |
| 2026-10-14 | 15 | 15.27 | 14.69 | 14.87 | 580,788 | -2.65% |
| 2026-10-13 | 15.58 | 15.76 | 15.23 | 15.275 | 299,515 | -1.96% |
| 2026-10-12 | 15.78 | 15.86 | 15.55 | 15.58 | 451,943 | -0.83% |
| 2026-10-09 | 15.33 | 15.83 | 15.27 | 15.71 | 668,055 | +1.68% |
| 2026-10-08 | 15.3 | 15.555 | 15.06 | 15.45 | 625,913 | +0.65% |
| 2026-10-07 | 15.38 | 15.675 | 15.3 | 15.35 | 805,535 | -1.03% |
| 2026-10-06 | 15.26 | 15.63 | 15.235 | 15.51 | 521,026 | +1.64% |
| 2026-10-05 | 15.01 | 15.39 | 14.92 | 15.26 | 372,272 | +2.28% |
| 2026-10-02 | 15.25 | 15.27 | 14.775 | 14.92 | 701,322 | -1.45% |
| 2026-10-01 | 15.75 | 15.93 | 15.045 | 15.14 | 892,975 | -3.57% |
| 2026-09-30 | 15.88 | 15.965 | 15.66 | 15.7 | 891,595 | -0.88% |
| 2026-09-29 | 15.94 | 16.22 | 15.8 | 15.84 | 692,465 | -1.00% |
| 2026-09-28 | 16.27 | 16.57 | 15.9 | 16 | 982,538 | -3.09% |
| 2026-09-25 | 16.37 | 16.7 | 16.29 | 16.51 | 482,978 | -0.36% |
| 2026-09-24 | 16.42 | 16.73 | 16.18 | 16.57 | 431,333 | +0.91% |
| 2026-09-23 | 16.96 | 17.08 | 16.12 | 16.42 | 577,908 | -3.13% |
| 2026-09-22 | 17.71 | 17.87 | 16.895 | 16.95 | 510,777 | -4.35% |
| 2026-09-21 | 17.86 | 17.97 | 17.431 | 17.72 | 285,147 | +0.06% |
| 2026-09-18 | 17.91 | 17.91 | 17.485 | 17.71 | 967,997 | -1.12% |
| 2026-09-17 | 17.85 | 18.325 | 17.84 | 17.91 | 385,124 | +1.47% |
| 2026-09-16 | 17.73 | 17.825 | 17.43 | 17.65 | 398,453 | -0.95% |
| 2026-09-15 | 18.3 | 18.47 | 17.71 | 17.82 | 603,035 | -4.60% |
| 2026-09-14 | 18.28 | 18.895 | 18.212 | 18.68 | 515,163 | +1.25% |
| 2026-09-11 | 18.3 | 18.88 | 18.23 | 18.45 | 1,420,613 | +1.15% |
| 2026-09-10 | 17.37 | 18.98 | 17.36 | 18.24 | 1,508,106 | +3.75% |
| 2026-09-09 | 17.5 | 18.05 | 17.26 | 17.58 | 1,297,977 | +0.11% |
| 2026-09-08 | 16.89 | 18 | 16.89 | 17.56 | 1,724,985 | +3.05% |
| 2026-09-04 | 16.49 | 17.365 | 16.49 | 17.04 | 1,500,729 | +0.65% |
| 2026-09-03 | 15.8 | 17.115 | 15.77 | 16.93 | 1,142,894 | +7.63% |
| 2026-09-02 | 14.97 | 15.825 | 14.905 | 15.73 | 594,969 | +4.94% |
| 2026-09-01 | 15.13 | 15.21 | 14.93 | 14.99 | 359,592 | -0.93% |
| 2026-08-31 | 15.11 | 15.355 | 14.935 | 15.13 | 308,359 | -0.98% |
| 2026-08-28 | 15.12 | 15.365 | 14.84 | 15.28 | 548,567 | +0.53% |
| 2026-08-27 | 15.5 | 15.52 | 15.1 | 15.2 | 431,886 | -2.75% |
| 2026-08-26 | 16 | 16 | 15.504 | 15.63 | 493,526 | -3.34% |
| 2026-08-25 | 15.3 | 16.34 | 15.21 | 16.17 | 909,788 | +6.38% |
| 2026-08-24 | 15.28 | 15.49 | 15.17 | 15.2 | 453,819 | -1.36% |
| 2026-08-21 | 14.4 | 15.54 | 14.4 | 15.41 | 810,357 | +7.84% |
| 2026-08-20 | 14.56 | 14.72 | 14.21 | 14.29 | 481,939 | -2.66% |
| 2026-08-19 | 14.98 | 15.18 | 14.6 | 14.68 | 695,494 | -2.26% |
| 2026-08-18 | 14.79 | 15.19 | 14.71 | 15.02 | 496,353 | +0.33% |
| 2026-08-17 | 15.05 | 15.39 | 14.9 | 14.97 | 664,567 | +0.54% |
| 2026-08-14 | 14.79 | 15.01 | 14.56 | 14.89 | 621,670 | +1.64% |
| 2026-08-13 | 14.98 | 15.11 | 14.48 | 14.65 | 649,048 | -1.81% |
| 2026-08-12 | 14.71 | 15.02 | 14.54 | 14.92 | 1,229,112 | +2.12% |
| 2026-08-11 | 15 | 15.05 | 14.51 | 14.61 | 1,042,310 | -1.88% |
| 2026-08-10 | 15.26 | 15.44 | 14.8 | 14.89 | 762,150 | -3.00% |
| 2026-08-07 | 15.69 | 15.69 | 15.135 | 15.35 | 769,780 | -0.32% |
| 2026-08-06 | 15.52 | 15.66 | 15.28 | 15.4 | 532,828 | -1.72% |
| 2026-08-05 | 16.06 | 16.228 | 15.41 | 15.67 | 1,016,173 | -6.11% |
| 2026-08-04 | 16.455 | 16.87 | 16.15 | 16.69 | 855,989 | +2.58% |
| 2026-08-03 | 15.13 | 16.58 | 15.13 | 16.27 | 1,355,182 | +7.53% |
| 2026-07-31 | 16.12 | 16.4 | 15.05 | 15.13 | 1,416,155 | -5.97% |
| 2026-07-30 | 14.84 | 16.2 | 14.84 | 16.09 | 1,281,449 | +8.42% |
| 2026-07-29 | 15 | 15.52 | 14.72 | 14.84 | 1,023,204 | -2.08% |
| 2026-07-28 | 15.76 | 16 | 14.98 | 15.155 | 1,357,197 | -5.40% |
| 2026-07-27 | 15.76 | 16.16 | 15.67 | 16.02 | 925,581 | +3.29% |
| 2026-07-24 | 15.77 | 16.08 | 15.43 | 15.51 | 749,474 | -0.89% |
| 2026-07-23 | 16.22 | 16.35 | 15.47 | 15.65 | 654,818 | -1.57% |
| 2026-07-22 | 15.5 | 16.289 | 15.4 | 15.9 | 814,085 | +3.45% |
| 2026-07-21 | 15.14 | 15.44 | 14.95 | 15.37 | 574,689 | +2.33% |
| 2026-07-20 | 15.64 | 15.97 | 14.925 | 15.02 | 842,954 | -3.90% |
| 2026-07-17 | 15.31 | 15.76 | 15.02 | 15.63 | 826,031 | +1.23% |
| 2026-07-16 | 15.43 | 15.65 | 15.26 | 15.44 | 623,168 | -1.28% |
| 2026-07-15 | 15.21 | 15.675 | 15.08 | 15.64 | 692,806 | +4.27% |
| 2026-07-14 | 15.48 | 15.6 | 14.92 | 15 | 538,921 | -1.70% |
| 2026-07-13 | 15.64 | 16.2 | 14.99 | 15.26 | 1,724,046 | -1.55% |
| 2026-07-10 | 15.8 | 16 | 15.36 | 15.5 | 654,803 | -0.83% |
| 2026-07-09 | 15 | 15.83 | 14.95 | 15.63 | 675,087 | +4.90% |
| 2026-07-08 | 15.26 | 15.34 | 14.67 | 14.9 | 815,805 | -5.87% |
| 2026-07-07 | 15.3 | 16.45 | 15.24 | 15.83 | 1,667,086 | +4.35% |
| 2026-07-06 | 14.81 | 15.33 | 14.545 | 15.17 | 792,855 | +3.13% |
| 2026-07-02 | 14.7 | 15.26 | 14.5 | 14.71 | 605,260 | +0.68% |
| 2026-07-01 | 14.36 | 15.25 | 14.28 | 14.61 | 1,138,023 | +1.95% |
| 2026-06-30 | 14.56 | 15.08 | 14.2 | 14.33 | 1,724,489 | -1.58% |
| 2026-06-29 | 14.31 | 14.79 | 14.164 | 14.56 | 1,328,504 | +1.46% |
| 2026-06-26 | 14 | 14.56 | 13.99 | 14.35 | 767,416 | +0.35% |
| 2026-06-25 | 13.64 | 14.35 | 13.01 | 14.3 | 1,315,995 | +2.95% |
| 2026-06-24 | 14.5 | 14.8 | 13.77 | 13.89 | 1,808,213 | -4.93% |
| 2026-06-23 | 13.26 | 14.85 | 13.21 | 14.61 | 1,913,634 | +6.49% |
| 2026-06-22 | 12.16 | 13.78 | 12.07 | 13.72 | 2,276,280 | +10.91% |
| 2026-06-18 | 12.62 | 12.9 | 12.25 | 12.37 | 1,433,251 | -3.36% |
| 2026-06-17 | 13.31 | 13.86 | 12.63 | 12.8 | 1,797,582 | -4.33% |
| 2026-06-16 | 14.13 | 14.15 | 13.165 | 13.38 | 2,234,678 | -6.11% |
| 2026-06-15 | 14.3 | 14.63 | 13.795 | 14.25 | 2,848,603 | +0.71% |
| 2026-06-12 | 14.31 | 14.675 | 14.07 | 14.15 | 1,212,249 | -1.39% |
| 2026-06-11 | 13.49 | 14.37 | 13.45 | 14.35 | 1,133,845 | +6.69% |
| 2026-06-10 | 14.2 | 14.455 | 13.4 | 13.45 | 1,154,239 | -7.81% |
| 2026-06-09 | 15 | 15.1 | 14.23 | 14.59 | 1,356,587 | -3.82% |
| 2026-06-08 | 15.08 | 15.59 | 15.08 | 15.17 | 705,719 | +0.60% |
| 2026-06-05 | 15.585 | 16.23 | 14.97 | 15.08 | 1,667,164 | -4.19% |
| 2026-06-04 | 16.55 | 16.94 | 15.69 | 15.74 | 2,327,626 | -7.68% |
| 2026-06-03 | 18.14 | 18.37 | 16.41 | 17.05 | 1,897,243 | -8.82% |
| 2026-06-02 | 18.5 | 18.79 | 18.07 | 18.7 | 764,462 | +0.48% |
| 2026-06-01 | 19.23 | 19.41 | 18.575 | 18.61 | 768,795 | -4.66% |
| 2026-05-29 | 19.36 | 19.71 | 19.26 | 19.52 | 472,680 | -1.06% |
| 2026-05-28 | 19.19 | 20 | 19.1 | 19.73 | 763,020 | +2.12% |
| 2026-05-27 | 19.3 | 19.69 | 19.246 | 19.32 | 600,447 | -1.48% |
| 2026-05-26 | 19.15 | 19.673 | 19.08 | 19.61 | 612,028 | +2.62% |
| 2026-05-22 | 19.16 | 19.55 | 19.05 | 19.11 | 779,822 | -1.55% |
| 2026-05-21 | 19.36 | 19.665 | 19.27 | 19.41 | 390,100 | -1.77% |
| 2026-05-20 | 19.09 | 19.9 | 19.02 | 19.76 | 560,807 | +3.29% |
| 2026-05-19 | 19.2 | 19.32 | 18.92 | 19.13 | 440,115 | -0.88% |
| 2026-05-18 | 19.3 | 19.41 | 18.98 | 19.3 | 432,248 | +0.05% |
| 2026-05-15 | 19.63 | 19.63 | 19.22 | 19.29 | 425,937 | -2.48% |
| 2026-05-14 | 19.69 | 19.99 | 19.2 | 19.78 | 940,777 | +0.46% |
| 2026-05-13 | 19.84 | 20.48 | 19.68 | 19.69 | 557,022 | -3.20% |
| 2026-05-12 | 19.24 | 20.48 | 18.92 | 20.34 | 1,211,436 | +5.88% |