Skip to main content
logo
Yamae Group Holdings Co.,Ltd. (TYO:7130)
Japan flag Japan · Delayed Price · Currency is JPY
3,005.00
+32.00 (1.08%)
Jul 6, 2026, 3:30 PM JST

Yamae Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 20262,970.003,005.002,958.003,005.003,005.001.08%69,000
Jul 3, 20262,995.003,005.002,950.002,973.002,973.001.43%143,500
Jul 2, 20262,888.002,988.002,888.002,931.002,931.002.34%108,300
Jul 1, 20262,825.002,873.002,813.002,864.002,864.000.49%87,300
Jun 30, 20262,880.002,892.002,837.002,850.002,850.000.11%97,500
Jun 29, 20262,805.002,861.002,805.002,847.002,847.001.68%90,400
Jun 26, 20262,789.002,810.002,768.002,800.002,800.000.36%75,100
Jun 25, 20262,772.002,801.002,745.002,790.002,790.002.50%62,600
Jun 24, 20262,750.002,762.002,718.002,722.002,722.00-0.26%134,200
Jun 23, 20262,777.002,799.002,658.002,729.002,729.00-1.48%187,500
Jun 22, 20262,932.002,944.002,770.002,770.002,770.00-5.43%106,100
Jun 19, 20262,904.002,935.002,876.002,929.002,929.000.93%53,300
Jun 18, 20262,900.002,936.002,883.002,902.002,902.000.73%30,200
Jun 17, 20262,897.002,912.002,860.002,881.002,881.000.59%46,500
Jun 16, 20262,873.002,901.002,812.002,864.002,864.00-1.04%73,400
Jun 15, 20262,940.002,969.002,891.002,894.002,894.00-0.75%54,300
Jun 12, 20262,933.002,960.002,902.002,916.002,916.00-0.58%66,000
Jun 11, 20262,940.002,945.002,875.002,933.002,933.00-0.44%50,200
Jun 10, 20262,927.002,998.002,923.002,946.002,946.001.38%58,900
Jun 9, 20262,945.002,960.002,901.002,906.002,906.000.17%60,200
Jun 8, 20262,887.002,929.002,866.002,901.002,901.00-0.99%68,800
Jun 5, 20262,849.002,954.002,849.002,930.002,930.002.70%66,000
Jun 4, 20262,841.002,883.002,837.002,853.002,853.000.56%53,700
Jun 3, 20262,895.002,895.002,795.002,837.002,837.00-0.91%75,200
Jun 2, 20262,880.002,900.002,780.002,863.002,863.00-0.76%90,100
Jun 1, 20262,899.002,900.002,812.002,885.002,885.00-1.94%120,300
May 29, 20262,927.003,005.002,927.002,942.002,942.000.51%70,600
May 28, 20262,948.002,957.002,902.002,927.002,927.000.41%50,100
May 27, 20262,912.002,935.002,872.002,915.002,915.000.10%93,200
May 26, 20262,900.002,958.002,875.002,912.002,912.00-0.21%50,000
May 25, 20262,872.002,924.002,836.002,918.002,918.001.92%67,800
May 22, 20262,850.002,867.002,811.002,863.002,863.000.70%33,700
May 21, 20262,842.002,895.002,839.002,843.002,843.000.04%59,200
May 20, 20262,902.002,914.002,801.002,842.002,842.00-3.27%52,100
May 19, 20262,888.002,948.002,882.002,938.002,938.003.52%41,000
May 18, 20262,868.002,886.002,836.002,838.002,838.00-2.47%59,600
May 15, 20262,840.002,910.002,827.002,910.002,910.003.56%88,400
May 14, 20262,953.002,955.002,810.002,810.002,810.00-4.75%104,300
May 13, 20262,968.003,005.002,934.002,950.002,950.00-0.61%76,300
May 12, 20263,070.003,080.002,950.002,968.002,968.00-3.16%117,400
May 11, 20263,140.003,160.003,025.003,065.003,065.00-0.16%192,700
May 8, 20262,920.003,120.002,814.003,070.003,070.005.46%387,200
May 7, 20262,840.002,936.002,840.002,911.002,911.002.61%149,200
May 1, 20262,861.002,874.002,815.002,837.002,837.00-0.73%83,900
Apr 30, 20262,854.002,869.002,835.002,858.002,858.00-1.07%66,000
Apr 28, 20262,865.002,890.002,853.002,889.002,889.000.77%53,700
Apr 27, 20262,866.002,882.002,849.002,867.002,867.00-0.28%41,700
Apr 24, 20262,897.002,900.002,865.002,875.002,875.00-0.96%39,200
Apr 23, 20262,902.002,928.002,866.002,903.002,903.00-0.72%51,100
Apr 22, 20262,952.002,977.002,894.002,924.002,924.00-0.95%45,300