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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $14.97 | $15.02 | $13.88 | $14.03 | -6.59% | 2,358,375 |
| Oct 19, 2026 | $15.80 | $16.04 | $14.67 | $15.02 | -4.21% | 2,083,263 |
| Oct 12, 2026 | $15.78 | $15.90 | $14.27 | $15.68 | -0.19% | 2,918,195 |
| Oct 5, 2026 | $15.01 | $15.83 | $14.92 | $15.71 | +5.29% | 2,992,801 |
| Sep 28, 2026 | $16.27 | $16.57 | $14.78 | $14.92 | -9.63% | 4,160,895 |
| Sep 21, 2026 | $17.86 | $17.97 | $16.12 | $16.51 | -6.78% | 2,288,144 |
| Sep 14, 2026 | $18.28 | $18.90 | $17.43 | $17.71 | -4.01% | 2,869,773 |
| Sep 8, 2026 | $16.89 | $18.98 | $16.89 | $18.45 | +8.27% | 5,951,681 |
| Aug 31, 2026 | $15.11 | $17.37 | $14.91 | $17.04 | +11.52% | 3,906,543 |
| Aug 24, 2026 | $15.28 | $16.34 | $14.84 | $15.28 | -0.84% | 2,837,586 |
| Aug 17, 2026 | $15.05 | $15.54 | $14.21 | $15.41 | +3.49% | 3,148,710 |
| Aug 10, 2026 | $15.26 | $15.44 | $14.48 | $14.89 | -3.00% | 4,304,290 |
| Aug 3, 2026 | $15.13 | $16.87 | $15.13 | $15.35 | +1.45% | 4,529,952 |
| Jul 27, 2026 | $15.76 | $16.40 | $14.72 | $15.13 | -2.45% | 6,003,586 |
| Jul 20, 2026 | $15.64 | $16.35 | $14.93 | $15.51 | -0.77% | 3,636,020 |
| Jul 13, 2026 | $15.64 | $16.20 | $14.92 | $15.63 | +0.84% | 4,404,972 |
| Jul 6, 2026 | $14.81 | $16.45 | $14.55 | $15.50 | +5.37% | 4,605,636 |
| Jun 29, 2026 | $14.31 | $15.26 | $14.16 | $14.71 | +2.51% | 4,796,276 |
| Jun 22, 2026 | $12.16 | $14.85 | $12.07 | $14.35 | +16.01% | 8,081,538 |
| Jun 15, 2026 | $14.30 | $14.63 | $12.25 | $12.37 | -12.58% | 8,314,114 |
| Jun 8, 2026 | $15.08 | $15.59 | $13.40 | $14.15 | -6.17% | 5,562,639 |
| Jun 1, 2026 | $19.23 | $19.41 | $14.97 | $15.08 | -22.75% | 7,425,290 |
| May 26, 2026 | $19.15 | $20.00 | $19.08 | $19.52 | +2.15% | 2,448,175 |
| May 18, 2026 | $19.30 | $19.90 | $18.92 | $19.11 | -0.93% | 2,603,092 |
| May 11, 2026 | $19.50 | $20.48 | $18.70 | $19.29 | -1.63% | 4,328,584 |
| May 4, 2026 | $21.87 | $23.39 | $19.10 | $19.61 | -10.33% | 5,251,509 |
| Apr 27, 2026 | $20.00 | $22.60 | $19.75 | $21.87 | +9.24% | 4,714,241 |
| Apr 20, 2026 | $21.41 | $21.41 | $19.51 | $20.02 | -7.31% | 5,012,759 |
| Apr 13, 2026 | $20.18 | $22.83 | $20.01 | $21.60 | +7.46% | 5,320,714 |
| Apr 6, 2026 | $21.00 | $21.20 | $18.82 | $20.10 | -4.38% | 7,851,054 |
| Mar 30, 2026 | $23.29 | $23.49 | $19.85 | $21.02 | -8.77% | 9,977,632 |
| Mar 23, 2026 | $20.00 | $24.89 | $19.60 | $23.04 | +15.78% | 14,077,608 |
| Mar 16, 2026 | $21.73 | $21.76 | $17.80 | $19.90 | -5.87% | 20,070,523 |
| Mar 12, 2026 | $19.00 | $21.98 | $17.00 | $21.14 | – | 26,455,530 |