PayPay Corporation
PAYPNASDAQTechnology● Active
$15.32
+$0.24(+1.57%)
Market Cap$10.4B
P/E Ratio—
52W High$24.89
52W Low$14.97
PayPay Corporation（PAYP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
payp · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$24.89
Mar 23, 2026
-38.4% from here
5-Year Low5Y
$14.97
Jun 5, 2026
+2.3% from low
IPO Priceadj.
$18.16
Mar 12, 2026
-15.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PAYP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $15.59 | $16.23 | $14.97 | $15.08 | $15.08 | 1.7M | -3.27% |
| Jun 4, 2026 | $16.55 | $16.94 | $15.69 | $15.74 | $15.74 | 2.3M | -4.89% |
| Jun 3, 2026 | $18.14 | $18.37 | $16.41 | $17.05 | $17.05 | 1.9M | -6.01% |
| Jun 2, 2026 | $18.50 | $18.79 | $18.07 | $18.70 | $18.70 | 765K | +1.08% |
| Jun 1, 2026 | $19.23 | $19.41 | $18.58 | $18.61 | $18.61 | 769K | -3.22% |
| May 29, 2026 | $19.36 | $19.71 | $19.26 | $19.52 | $19.52 | 473K | +0.83% |
| May 28, 2026 | $19.19 | $20.00 | $19.10 | $19.73 | $19.73 | 763K | +2.81% |
| May 27, 2026 | $19.30 | $19.69 | $19.25 | $19.32 | $19.32 | 600K | +0.10% |
| May 26, 2026 | $19.15 | $19.67 | $19.08 | $19.61 | $19.61 | 612K | +2.40% |
| May 22, 2026 | $19.16 | $19.55 | $19.05 | $19.11 | $19.11 | 780K | -0.26% |
| May 21, 2026 | $19.36 | $19.67 | $19.27 | $19.41 | $19.41 | 390K | +0.26% |
| May 20, 2026 | $19.09 | $19.90 | $19.02 | $19.76 | $19.76 | 561K | +3.51% |
| May 19, 2026 | $19.20 | $19.32 | $18.92 | $19.13 | $19.13 | 440K | -0.36% |
| May 18, 2026 | $19.30 | $19.41 | $18.98 | $19.30 | $19.30 | 432K | +0.00% |
| May 15, 2026 | $19.63 | $19.63 | $19.22 | $19.29 | $19.29 | 426K | -1.73% |
| May 14, 2026 | $19.69 | $19.99 | $19.20 | $19.78 | $19.78 | 941K | +0.46% |
| May 13, 2026 | $19.84 | $20.48 | $19.68 | $19.69 | $19.69 | 557K | -0.76% |
| May 12, 2026 | $19.24 | $20.48 | $18.92 | $20.34 | $20.34 | 1.2M | +5.72% |
| May 11, 2026 | $19.50 | $19.54 | $18.70 | $19.21 | $19.21 | 1.2M | -1.49% |
| May 8, 2026 | $20.45 | $20.45 | $19.37 | $19.61 | $19.61 | 1.3M | -4.11% |
Showing 1–20 of 60 records
Annual Stock Price Performance · PAYP
Jan 1 → Dec 31 · 1 years2026-20.6%$19.00 → $15.08
-20.6%
Best Year2026 · -20.6%
Worst Year2026 · -20.6%
Positive Years0 / 1
Avg Annual Return-20.6%
1Y Total Return-20.6%
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in PAYP?
If you invested $1,000 in PAYP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$844
Total Return-15.6%
CAGR~-15.6% / yr
Profit$-156
Based on Mar 12, 2026 · $18.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PayPay Corporation（PAYP）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $15.32。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PAYP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PAYP 历史股价FMP 日线复权 OHLCV