Skip to main content
logo
Yamae Group Holdings Co.,Ltd. (TYO:7130)
Japan flag Japan · Delayed Price · Currency is JPY
2,753.00
-102.00 (-3.57%)
Mar 4, 2026, 3:30 PM JST

Yamae Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20262,992.003,015.002,846.002,855.002,855.00-4.58%158,400
Mar 2, 20263,000.003,020.002,975.002,992.002,992.00-2.06%104,200
Feb 27, 20263,080.003,080.003,020.003,055.003,055.000.99%58,600
Feb 26, 20263,085.003,110.003,025.003,025.003,025.00-1.94%57,200
Feb 25, 20263,065.003,115.003,050.003,085.003,085.00-0.48%64,800
Feb 24, 20263,075.003,110.003,035.003,100.003,100.001.81%58,300
Feb 20, 20263,030.003,070.002,999.003,045.003,045.00-0.98%39,600
Feb 19, 20263,060.003,080.003,030.003,075.003,075.00-0.32%46,800
Feb 18, 20263,140.003,140.003,075.003,085.003,085.00-1.91%45,900
Feb 17, 20263,140.003,170.003,120.003,145.003,145.000.16%74,400
Feb 16, 20263,180.003,185.003,140.003,140.003,140.000.48%60,100
Feb 13, 20263,190.003,195.003,085.003,125.003,125.00-2.04%69,000
Feb 12, 20263,150.003,225.003,100.003,190.003,190.001.27%96,600
Feb 10, 20263,120.003,165.003,085.003,150.003,150.000.16%83,500
Feb 9, 20263,140.003,170.003,075.003,145.003,145.000.96%160,900
Feb 6, 20262,999.003,125.002,975.003,115.003,115.004.74%210,800
Feb 5, 20262,830.002,990.002,723.002,974.002,974.005.72%293,800
Feb 4, 20262,810.002,829.002,801.002,813.002,813.000.04%69,600
Feb 3, 20262,780.002,827.002,776.002,812.002,812.001.81%60,100
Feb 2, 20262,818.002,843.002,762.002,762.002,762.00-1.11%84,400
Jan 30, 20262,770.002,795.002,753.002,793.002,793.001.16%66,300
Jan 29, 20262,783.002,783.002,706.002,761.002,761.00-0.79%71,100
Jan 28, 20262,816.002,816.002,754.002,783.002,783.00-2.69%105,900
Jan 27, 20262,861.002,875.002,827.002,860.002,860.00-0.63%69,600
Jan 26, 20262,825.002,905.002,819.002,878.002,878.001.88%125,700
Jan 23, 20262,812.002,868.002,812.002,825.002,825.000.53%54,600
Jan 22, 20262,779.002,831.002,755.002,810.002,810.001.70%70,100
Jan 21, 20262,750.002,775.002,738.002,763.002,763.00-1.18%60,900
Jan 20, 20262,795.002,799.002,769.002,796.002,796.000.43%76,300
Jan 19, 20262,699.002,795.002,691.002,784.002,784.004.00%123,300
Jan 16, 20262,651.002,679.002,630.002,677.002,677.000.37%50,100
Jan 15, 20262,666.002,680.002,660.002,667.002,667.00-39,300
Jan 14, 20262,633.002,671.002,630.002,667.002,667.001.29%65,500
Jan 13, 20262,672.002,674.002,599.002,633.002,633.00-0.57%66,200
Jan 9, 20262,656.002,670.002,635.002,648.002,648.000.49%46,000
Jan 8, 20262,612.002,645.002,611.002,635.002,635.000.34%52,200
Jan 7, 20262,574.002,651.002,574.002,626.002,626.001.00%60,900
Jan 6, 20262,575.002,611.002,575.002,600.002,600.001.33%78,300
Jan 5, 20262,571.002,582.002,531.002,566.002,566.001.30%55,100
Dec 30, 20252,571.002,584.002,533.002,533.002,533.00-1.36%46,100
Dec 29, 20252,565.002,573.002,553.002,568.002,568.001.10%46,700
Dec 26, 20252,536.002,560.002,532.002,540.002,540.000.16%43,300
Dec 25, 20252,530.002,547.002,523.002,536.002,536.000.63%48,900
Dec 24, 20252,510.002,544.002,510.002,520.002,520.000.04%37,900
Dec 23, 20252,480.002,519.002,477.002,519.002,519.001.61%45,200
Dec 22, 20252,496.002,500.002,465.002,479.002,479.000.36%61,400
Dec 19, 20252,461.002,492.002,461.002,470.002,470.00-0.72%97,700
Dec 18, 20252,438.002,500.002,436.002,488.002,488.002.68%63,100
Dec 17, 20252,435.002,439.002,401.002,423.002,423.000.21%47,900
Dec 16, 20252,436.002,436.002,414.002,418.002,418.00-0.70%46,100