Skip to main content
logo
Yamae Group Holdings Co.,Ltd. (TYO:7130)
Japan flag Japan · Delayed Price · Currency is JPY
2,927.00
+15.00 (0.52%)
May 27, 2026, 9:32 AM JST

Yamae Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 20262,986.003,010.002,949.002,952.002,952.00-1.14%53,300
Apr 20, 20263,080.003,080.002,986.002,986.002,986.00-1.94%37,900
Apr 17, 20263,095.003,100.003,045.003,045.003,045.00-1.14%33,400
Apr 16, 20263,085.003,105.003,070.003,080.003,080.000.49%49,400
Apr 15, 20263,040.003,095.003,040.003,065.003,065.000.82%39,600
Apr 14, 20263,075.003,075.003,040.003,040.003,040.000.33%41,700
Apr 13, 20263,005.003,045.002,994.003,030.003,030.000.17%55,600
Apr 10, 20263,060.003,060.003,015.003,025.003,025.00-0.17%58,500
Apr 9, 20263,060.003,105.003,030.003,030.003,030.00-0.98%100,900
Apr 8, 20263,035.003,060.003,010.003,060.003,060.001.83%66,900
Apr 7, 20263,000.003,045.002,985.003,005.003,005.001.31%46,100
Apr 6, 20262,955.002,997.002,954.002,966.002,966.00-0.70%35,200
Apr 3, 20263,005.003,005.002,964.002,987.002,987.001.08%38,100
Apr 2, 20262,990.003,035.002,947.002,955.002,955.00-0.84%99,300
Apr 1, 20262,909.002,980.002,907.002,980.002,980.004.23%65,300
Mar 31, 20262,890.002,931.002,849.002,859.002,859.00-0.94%74,000
Mar 30, 20262,829.002,903.002,800.002,886.002,886.00-0.55%111,500
Mar 27, 20262,975.003,005.002,964.002,982.002,902.000.03%101,800
Mar 26, 20262,979.003,000.002,943.002,981.002,901.030.40%58,300
Mar 25, 20262,948.002,982.002,900.002,969.002,889.352.45%68,300
Mar 24, 20262,900.002,900.002,854.002,898.002,820.253.46%79,400
Mar 23, 20262,840.002,871.002,789.002,801.002,725.86-3.18%111,400
Mar 19, 20262,999.002,999.002,893.002,893.002,815.39-5.15%68,900
Mar 18, 20263,000.003,050.002,996.003,050.002,968.182.76%65,700
Mar 17, 20262,978.003,015.002,955.002,968.002,888.381.37%64,600
Mar 16, 20262,898.002,985.002,883.002,928.002,849.452.02%125,300
Mar 13, 20262,831.002,899.002,830.002,870.002,793.000.17%64,900
Mar 12, 20262,918.002,936.002,853.002,865.002,788.14-2.55%128,000
Mar 11, 20262,966.002,991.002,940.002,940.002,861.130.31%120,800
Mar 10, 20262,848.002,965.002,818.002,931.002,852.375.28%207,700