Nasdaq · PAYP · stock
PayPay Corp (PAYP) stock price history
Every Nasdaq trading session of PayPay Corp from Mar 12, 2026 to Sep 28, 2026: 138 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PAYP adjusted close, 2026 to 2026
- $24.56
- All time high, 2026
- $24.89
- 52 week high, $12.07 low
- 138
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
PAYP key facts
- PayPay Corp (PAYP) closed at $16.00 on Sep 28, 2026 on Nasdaq.
- PAYP's all time high close is $24.56, set on Mar 25, 2026; its all time low close is $12.37 on Jun 18, 2026.
- PAYP's 52 week range is $12.07 to $24.89.
- PAYP's deepest drawdown was -49.6% from Mar 25, 2026 to Jun 18, 2026.
- DataCedar holds 138 daily sessions of PAYP history from Mar 12, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PAYP price chart, 2026 to 2026
PAYP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.7% |
| 3 months | +11.5% |
| 6 months | -30.6% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 12, 2026 | -11.9% |
PAYP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.56 on Mar 25, 2026
- All time low close
- $12.37 on Jun 18, 2026
- 52 week high
- $24.89 on Mar 23, 2026
- 52 week low
- $12.07 on Jun 22, 2026
- Deepest drawdown
- -49.6% from Mar 25, 2026 to Jun 18, 2026, not yet recovered
- Best single session
- +21.2% on Mar 23, 2026
- Worst single session
- -10.4% on Apr 6, 2026
- Volatility, 1 year annualised
- 76.2%
- Sessions closing higher, 1 year
- 48%
PAYP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Mar 12, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.00 | $24.89 | $12.07 | $16.00 | n/a | 191.7M | 138 |
PAYP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $16.00 | +5.8% |
| August 2026 | $15.13 | 0.0% |
| July 2026 | $15.13 | +5.6% |
| June 2026 | $14.33 | -26.6% |
| May 2026 | $19.52 | -11.8% |
| April 2026 | $22.14 | +3.7% |
| March 2026 | $21.34 | n/a |
About the PAYP data
Daily bars. 138 sessions from Mar 12, 2026 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 12, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PAYP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
PAYP share price history
