PayPay Corp (PAYP) stock
PAYPNasdaqServices-Business Services, NECFiscal year ends March 31
$14.03−0.50 (-3.44%)
Close on Oct 30, 2026Market cap $9.50BP/E 12.3Yield –
Price history
PayPay share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.03
-3.44% on the day
52-week range
$12.07 – $24.89
-43.6% from the high
Change over 52 weeks
-22.7%
From $18.16 on Mar 12, 2026
Average volume
776,446
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $14.20 | $14.29 | $13.88 | $14.03 | -3.44% | 568,904 |
| Oct 29, 2026 | $14.17 | $14.78 | $14.17 | $14.53 | +2.11% | 478,403 |
| Oct 28, 2026 | $14.44 | $14.54 | $14.02 | $14.23 | -1.45% | 457,018 |
| Oct 27, 2026 | $14.50 | $14.65 | $14.36 | $14.44 | +0.77% | 407,082 |
| Oct 26, 2026 | $14.97 | $15.02 | $14.19 | $14.33 | -4.59% | 446,968 |
| Oct 23, 2026 | $14.90 | $15.15 | $14.67 | $15.02 | -1.25% | 356,937 |
| Oct 22, 2026 | $15.03 | $15.32 | $14.86 | $15.21 | -0.91% | 417,679 |
| Oct 21, 2026 | $15.51 | $15.63 | $15.18 | $15.35 | -1.03% | 376,449 |
| Oct 20, 2026 | $15.23 | $16.04 | $15.20 | $15.51 | -0.06% | 516,758 |
| Oct 19, 2026 | $15.80 | $16.04 | $15.46 | $15.52 | -1.02% | 415,440 |
| Oct 16, 2026 | $14.79 | $15.90 | $14.79 | $15.68 | +6.99% | 1,173,135 |
| Oct 15, 2026 | $14.62 | $14.73 | $14.27 | $14.66 | -1.45% | 412,814 |
| Oct 14, 2026 | $15.00 | $15.27 | $14.69 | $14.87 | -2.65% | 580,788 |
| Oct 13, 2026 | $15.58 | $15.76 | $15.23 | $15.28 | -1.96% | 299,515 |
| Oct 12, 2026 | $15.78 | $15.86 | $15.55 | $15.58 | -0.83% | 451,943 |
| Oct 9, 2026 | $15.33 | $15.83 | $15.27 | $15.71 | +1.68% | 668,055 |
| Oct 8, 2026 | $15.30 | $15.56 | $15.06 | $15.45 | +0.65% | 625,913 |
| Oct 7, 2026 | $15.38 | $15.68 | $15.30 | $15.35 | -1.03% | 805,535 |
| Oct 6, 2026 | $15.26 | $15.63 | $15.24 | $15.51 | +1.64% | 521,026 |
| Oct 5, 2026 | $15.01 | $15.39 | $14.92 | $15.26 | +2.28% | 372,272 |
| Oct 2, 2026 | $15.25 | $15.27 | $14.78 | $14.92 | -1.45% | 701,322 |
| Oct 1, 2026 | $15.75 | $15.93 | $15.05 | $15.14 | -3.57% | 892,975 |
| Sep 30, 2026 | $15.88 | $15.97 | $15.66 | $15.70 | -0.88% | 891,595 |
| Sep 29, 2026 | $15.94 | $16.22 | $15.80 | $15.84 | -1.00% | 692,465 |
| Sep 28, 2026 | $16.27 | $16.57 | $15.90 | $16.00 | -3.09% | 982,538 |
| Sep 25, 2026 | $16.37 | $16.70 | $16.29 | $16.51 | -0.36% | 482,978 |
| Sep 24, 2026 | $16.42 | $16.73 | $16.18 | $16.57 | +0.91% | 431,333 |
| Sep 23, 2026 | $16.96 | $17.08 | $16.12 | $16.42 | -3.13% | 577,908 |
| Sep 22, 2026 | $17.71 | $17.87 | $16.90 | $16.95 | -4.35% | 510,778 |
| Sep 21, 2026 | $17.86 | $17.97 | $17.43 | $17.72 | +0.06% | 285,147 |
| Sep 18, 2026 | $17.91 | $17.91 | $17.49 | $17.71 | -1.12% | 967,997 |
| Sep 17, 2026 | $17.85 | $18.33 | $17.84 | $17.91 | +1.47% | 385,124 |
| Sep 16, 2026 | $17.73 | $17.83 | $17.43 | $17.65 | -0.95% | 398,453 |
| Sep 15, 2026 | $18.30 | $18.47 | $17.71 | $17.82 | -4.60% | 603,035 |
| Sep 14, 2026 | $18.28 | $18.90 | $18.21 | $18.68 | +1.25% | 515,164 |
| Sep 11, 2026 | $18.30 | $18.88 | $18.23 | $18.45 | +1.15% | 1,420,613 |
| Sep 10, 2026 | $17.37 | $18.98 | $17.36 | $18.24 | +3.75% | 1,508,106 |
| Sep 9, 2026 | $17.50 | $18.05 | $17.26 | $17.58 | +0.11% | 1,297,977 |
| Sep 8, 2026 | $16.89 | $18.00 | $16.89 | $17.56 | +3.05% | 1,724,985 |
| Sep 4, 2026 | $16.49 | $17.37 | $16.49 | $17.04 | +0.65% | 1,500,729 |
| Sep 3, 2026 | $15.80 | $17.12 | $15.77 | $16.93 | +7.63% | 1,142,894 |
| Sep 2, 2026 | $14.97 | $15.83 | $14.91 | $15.73 | +4.94% | 594,969 |
| Sep 1, 2026 | $15.13 | $15.21 | $14.93 | $14.99 | -0.93% | 359,592 |
| Aug 31, 2026 | $15.11 | $15.36 | $14.94 | $15.13 | -0.98% | 308,359 |
| Aug 28, 2026 | $15.12 | $15.37 | $14.84 | $15.28 | +0.53% | 548,567 |
| Aug 27, 2026 | $15.50 | $15.52 | $15.10 | $15.20 | -2.75% | 431,886 |
| Aug 26, 2026 | $16.00 | $16.00 | $15.50 | $15.63 | -3.34% | 493,526 |
| Aug 25, 2026 | $15.30 | $16.34 | $15.21 | $16.17 | +6.38% | 909,788 |
| Aug 24, 2026 | $15.28 | $15.49 | $15.17 | $15.20 | -1.36% | 453,819 |
| Aug 21, 2026 | $14.40 | $15.54 | $14.40 | $15.41 | +7.84% | 810,357 |
| Aug 20, 2026 | $14.56 | $14.72 | $14.21 | $14.29 | -2.66% | 481,939 |
| Aug 19, 2026 | $14.98 | $15.18 | $14.60 | $14.68 | -2.26% | 695,494 |
| Aug 18, 2026 | $14.79 | $15.19 | $14.71 | $15.02 | +0.33% | 496,353 |
| Aug 17, 2026 | $15.05 | $15.39 | $14.90 | $14.97 | +0.54% | 664,567 |
| Aug 14, 2026 | $14.79 | $15.01 | $14.56 | $14.89 | +1.64% | 621,670 |
| Aug 13, 2026 | $14.98 | $15.11 | $14.48 | $14.65 | -1.81% | 649,048 |
| Aug 12, 2026 | $14.71 | $15.02 | $14.54 | $14.92 | +2.12% | 1,229,112 |
| Aug 11, 2026 | $15.00 | $15.05 | $14.51 | $14.61 | -1.88% | 1,042,310 |
| Aug 10, 2026 | $15.26 | $15.44 | $14.80 | $14.89 | -3.00% | 762,150 |
| Aug 7, 2026 | $15.69 | $15.69 | $15.14 | $15.35 | -0.32% | 769,780 |
| Aug 6, 2026 | $15.52 | $15.66 | $15.28 | $15.40 | -1.72% | 532,828 |
| Aug 5, 2026 | $16.06 | $16.23 | $15.41 | $15.67 | -6.11% | 1,016,173 |
| Aug 4, 2026 | $16.46 | $16.87 | $16.15 | $16.69 | +2.58% | 855,989 |
| Aug 3, 2026 | $15.13 | $16.58 | $15.13 | $16.27 | +7.53% | 1,355,182 |
| Jul 31, 2026 | $16.12 | $16.40 | $15.05 | $15.13 | -5.97% | 1,416,155 |
| Jul 30, 2026 | $14.84 | $16.20 | $14.84 | $16.09 | +8.42% | 1,281,449 |
| Jul 29, 2026 | $15.00 | $15.52 | $14.72 | $14.84 | -2.08% | 1,023,204 |
| Jul 28, 2026 | $15.76 | $16.00 | $14.98 | $15.16 | -5.40% | 1,357,197 |
| Jul 27, 2026 | $15.76 | $16.16 | $15.67 | $16.02 | +3.29% | 925,581 |
| Jul 24, 2026 | $15.77 | $16.08 | $15.43 | $15.51 | -0.89% | 749,474 |
| Jul 23, 2026 | $16.22 | $16.35 | $15.47 | $15.65 | -1.57% | 654,818 |
| Jul 22, 2026 | $15.50 | $16.29 | $15.40 | $15.90 | +3.45% | 814,085 |
| Jul 21, 2026 | $15.14 | $15.44 | $14.95 | $15.37 | +2.33% | 574,689 |
| Jul 20, 2026 | $15.64 | $15.97 | $14.93 | $15.02 | -3.90% | 842,954 |
| Jul 17, 2026 | $15.31 | $15.76 | $15.02 | $15.63 | +1.23% | 826,031 |
| Jul 16, 2026 | $15.43 | $15.65 | $15.26 | $15.44 | -1.28% | 623,168 |
| Jul 15, 2026 | $15.21 | $15.68 | $15.08 | $15.64 | +4.27% | 692,806 |
| Jul 14, 2026 | $15.48 | $15.60 | $14.92 | $15.00 | -1.70% | 538,921 |
| Jul 13, 2026 | $15.64 | $16.20 | $14.99 | $15.26 | -1.55% | 1,724,046 |
| Jul 10, 2026 | $15.80 | $16.00 | $15.36 | $15.50 | -0.83% | 654,803 |
| Jul 9, 2026 | $15.00 | $15.83 | $14.95 | $15.63 | +4.90% | 675,087 |
| Jul 8, 2026 | $15.26 | $15.34 | $14.67 | $14.90 | -5.87% | 815,805 |
| Jul 7, 2026 | $15.30 | $16.45 | $15.24 | $15.83 | +4.35% | 1,667,086 |
| Jul 6, 2026 | $14.81 | $15.33 | $14.55 | $15.17 | +3.13% | 792,855 |
| Jul 2, 2026 | $14.70 | $15.26 | $14.50 | $14.71 | +0.68% | 605,260 |
| Jul 1, 2026 | $14.36 | $15.25 | $14.28 | $14.61 | +1.95% | 1,138,023 |
| Jun 30, 2026 | $14.56 | $15.08 | $14.20 | $14.33 | -1.58% | 1,724,489 |
| Jun 29, 2026 | $14.31 | $14.79 | $14.16 | $14.56 | +1.46% | 1,328,504 |
| Jun 26, 2026 | $14.00 | $14.56 | $13.99 | $14.35 | +0.35% | 767,416 |
| Jun 25, 2026 | $13.64 | $14.35 | $13.01 | $14.30 | +2.95% | 1,315,995 |
| Jun 24, 2026 | $14.50 | $14.80 | $13.77 | $13.89 | -4.93% | 1,808,213 |
| Jun 23, 2026 | $13.26 | $14.85 | $13.21 | $14.61 | +6.49% | 1,913,634 |
| Jun 22, 2026 | $12.16 | $13.78 | $12.07 | $13.72 | +10.91% | 2,276,280 |
| Jun 18, 2026 | $12.62 | $12.90 | $12.25 | $12.37 | -3.36% | 1,433,251 |
| Jun 17, 2026 | $13.31 | $13.86 | $12.63 | $12.80 | -4.33% | 1,797,582 |
| Jun 16, 2026 | $14.13 | $14.15 | $13.17 | $13.38 | -6.11% | 2,234,678 |
| Jun 15, 2026 | $14.30 | $14.63 | $13.80 | $14.25 | +0.71% | 2,848,603 |
| Jun 12, 2026 | $14.31 | $14.68 | $14.07 | $14.15 | -1.39% | 1,212,249 |
| Jun 11, 2026 | $13.49 | $14.37 | $13.45 | $14.35 | +6.69% | 1,133,845 |
| Jun 10, 2026 | $14.20 | $14.46 | $13.40 | $13.45 | -7.81% | 1,154,239 |
| Jun 9, 2026 | $15.00 | $15.10 | $14.23 | $14.59 | -3.82% | 1,356,587 |
| Jun 8, 2026 | $15.08 | $15.59 | $15.08 | $15.17 | +0.60% | 705,719 |
| Jun 5, 2026 | $15.59 | $16.23 | $14.97 | $15.08 | -4.19% | 1,667,164 |
| Jun 4, 2026 | $16.55 | $16.94 | $15.69 | $15.74 | -7.68% | 2,327,626 |
| Jun 3, 2026 | $18.14 | $18.37 | $16.41 | $17.05 | -8.82% | 1,897,243 |
| Jun 2, 2026 | $18.50 | $18.79 | $18.07 | $18.70 | +0.48% | 764,462 |
| Jun 1, 2026 | $19.23 | $19.41 | $18.58 | $18.61 | -4.66% | 768,795 |
| May 29, 2026 | $19.36 | $19.71 | $19.26 | $19.52 | -1.06% | 472,680 |
| May 28, 2026 | $19.19 | $20.00 | $19.10 | $19.73 | +2.12% | 763,020 |
| May 27, 2026 | $19.30 | $19.69 | $19.25 | $19.32 | -1.48% | 600,447 |
| May 26, 2026 | $19.15 | $19.67 | $19.08 | $19.61 | +2.62% | 612,028 |
| May 22, 2026 | $19.16 | $19.55 | $19.05 | $19.11 | -1.55% | 779,822 |
| May 21, 2026 | $19.36 | $19.67 | $19.27 | $19.41 | -1.77% | 390,100 |
| May 20, 2026 | $19.09 | $19.90 | $19.02 | $19.76 | +3.29% | 560,807 |
| May 19, 2026 | $19.20 | $19.32 | $18.92 | $19.13 | -0.88% | 440,115 |
| May 18, 2026 | $19.30 | $19.41 | $18.98 | $19.30 | +0.05% | 432,248 |
| May 15, 2026 | $19.63 | $19.63 | $19.22 | $19.29 | -2.48% | 425,937 |
| May 14, 2026 | $19.69 | $19.99 | $19.20 | $19.78 | +0.46% | 940,777 |
| May 13, 2026 | $19.84 | $20.48 | $19.68 | $19.69 | -3.20% | 557,022 |
| May 12, 2026 | $19.24 | $20.48 | $18.92 | $20.34 | +5.88% | 1,211,436 |
| May 11, 2026 | $19.50 | $19.54 | $18.70 | $19.21 | -2.04% | 1,193,412 |
| May 8, 2026 | $20.45 | $20.45 | $19.37 | $19.61 | +1.76% | 1,295,841 |
| May 7, 2026 | $21.51 | $23.39 | $19.10 | $19.27 | -9.78% | 2,434,112 |
| May 6, 2026 | $21.14 | $21.41 | $20.75 | $21.36 | +0.33% | 514,826 |
| May 5, 2026 | $21.19 | $21.35 | $20.25 | $21.29 | +0.52% | 456,966 |
| May 4, 2026 | $21.87 | $22.16 | $21.06 | $21.18 | -3.16% | 549,764 |
| May 1, 2026 | $21.92 | $22.60 | $21.52 | $21.87 | -1.22% | 930,139 |
| Apr 30, 2026 | $20.12 | $22.16 | $20.03 | $22.14 | +9.82% | 1,341,260 |
| Apr 29, 2026 | $20.12 | $20.66 | $19.85 | $20.16 | -0.54% | 902,717 |
| Apr 28, 2026 | $19.89 | $20.30 | $19.84 | $20.27 | +0.20% | 452,761 |
| Apr 27, 2026 | $20.00 | $20.48 | $19.75 | $20.23 | +1.05% | 1,087,364 |
| Apr 24, 2026 | $20.27 | $20.80 | $20.01 | $20.02 | -1.04% | 754,765 |
| Apr 23, 2026 | $20.40 | $20.54 | $19.77 | $20.23 | -0.88% | 1,008,241 |
| Apr 22, 2026 | $20.00 | $20.59 | $20.00 | $20.41 | +4.35% | 884,404 |
| Apr 21, 2026 | $20.95 | $21.10 | $19.51 | $19.56 | -6.46% | 1,454,625 |
| Apr 20, 2026 | $21.41 | $21.41 | $20.32 | $20.91 | -3.19% | 910,724 |
| Apr 17, 2026 | $21.00 | $21.71 | $20.36 | $21.60 | +3.60% | 938,255 |
| Apr 16, 2026 | $21.68 | $22.34 | $20.65 | $20.85 | -3.29% | 1,008,238 |
| Apr 15, 2026 | $22.20 | $22.83 | $21.25 | $21.56 | -2.84% | 1,208,688 |
| Apr 14, 2026 | $20.50 | $22.39 | $20.36 | $22.19 | +8.24% | 1,374,398 |
| Apr 13, 2026 | $20.18 | $20.60 | $20.01 | $20.50 | +1.99% | 791,135 |
| Apr 10, 2026 | $21.12 | $21.12 | $20.06 | $20.10 | -5.01% | 694,958 |
| Apr 9, 2026 | $20.25 | $21.20 | $20.20 | $21.16 | +3.93% | 1,065,835 |
| Apr 8, 2026 | $21.00 | $21.11 | $20.00 | $20.36 | +1.29% | 1,639,385 |
| Apr 7, 2026 | $19.26 | $20.17 | $19.00 | $20.10 | +6.69% | 1,626,293 |
| Apr 6, 2026 | $21.00 | $21.01 | $18.82 | $18.84 | -10.37% | 2,824,583 |
| Apr 2, 2026 | $20.31 | $21.16 | $19.88 | $21.02 | -0.52% | 1,870,961 |
| Apr 1, 2026 | $21.60 | $21.60 | $20.40 | $21.13 | -0.98% | 2,960,730 |
| Mar 31, 2026 | $21.32 | $21.98 | $20.19 | $21.34 | +3.29% | 2,558,939 |
| Mar 30, 2026 | $23.29 | $23.49 | $19.85 | $20.66 | -10.33% | 2,587,002 |
| Mar 27, 2026 | $23.06 | $24.18 | $22.69 | $23.04 | +1.45% | 2,360,823 |
| Mar 26, 2026 | $24.73 | $24.73 | $22.70 | $22.71 | -7.53% | 1,987,294 |
| Mar 25, 2026 | $23.78 | $24.80 | $23.09 | $24.56 | +9.11% | 2,394,003 |
| Mar 24, 2026 | $23.96 | $24.00 | $22.06 | $22.51 | -6.64% | 2,292,181 |
| Mar 23, 2026 | $20.00 | $24.89 | $19.60 | $24.11 | +21.16% | 5,043,307 |
| Mar 20, 2026 | $20.45 | $20.45 | $19.50 | $19.90 | -2.69% | 1,462,441 |
| Mar 19, 2026 | $18.50 | $20.50 | $18.00 | $20.45 | +10.78% | 3,803,943 |
| Mar 18, 2026 | $19.98 | $19.98 | $17.80 | $18.46 | -6.72% | 3,905,025 |
| Mar 17, 2026 | $19.50 | $20.50 | $19.38 | $19.79 | +2.27% | 4,512,669 |
| Mar 16, 2026 | $21.73 | $21.76 | $19.11 | $19.35 | -8.47% | 6,386,445 |
| Mar 13, 2026 | $21.00 | $21.98 | $19.81 | $21.14 | +16.41% | 14,116,770 |
| Mar 12, 2026 | $19.00 | $19.29 | $17.00 | $18.16 | – | 12,338,760 |