Skip to main content
logo
Yamae Group Holdings Co.,Ltd. (TYO:7130)
Japan flag Japan · Delayed Price · Currency is JPY
3,065.00
+25.00 (0.82%)
Apr 15, 2026, 3:30 PM JST

Yamae Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,829.002,903.002,800.002,886.002,886.00-3.22%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
Mar 9, 20262,750.002,786.002,725.002,784.002,709.31-3.03%135,200
Mar 6, 20262,830.002,872.002,806.002,871.002,793.98-60,900
Mar 5, 20262,853.002,890.002,844.002,871.002,793.984.29%76,400
Mar 4, 20262,799.002,800.002,712.002,753.002,679.14-3.57%145,500
Mar 3, 20262,992.003,015.002,846.002,855.002,778.41-4.58%158,400
Mar 2, 20263,000.003,020.002,975.002,992.002,911.73-2.06%104,200
Feb 27, 20263,080.003,080.003,020.003,055.002,973.040.99%58,600
Feb 26, 20263,085.003,110.003,025.003,025.002,943.85-1.94%57,200
Feb 25, 20263,065.003,115.003,050.003,085.003,002.24-0.48%64,800
Feb 24, 20263,075.003,110.003,035.003,100.003,016.831.81%58,300
Feb 20, 20263,030.003,070.002,999.003,045.002,963.31-0.98%39,600
Feb 19, 20263,060.003,080.003,030.003,075.002,992.51-0.32%46,800
Feb 18, 20263,140.003,140.003,075.003,085.003,002.24-1.91%45,900
Feb 17, 20263,140.003,170.003,120.003,145.003,060.630.16%74,400
Feb 16, 20263,180.003,185.003,140.003,140.003,055.760.48%60,100
Feb 13, 20263,190.003,195.003,085.003,125.003,041.16-2.04%69,000
Feb 12, 20263,150.003,225.003,100.003,190.003,104.421.27%96,600
Feb 10, 20263,120.003,165.003,085.003,150.003,065.490.16%83,500
Feb 9, 20263,140.003,170.003,075.003,145.003,060.630.96%160,900
Feb 6, 20262,999.003,125.002,975.003,115.003,031.434.74%210,800
Feb 5, 20262,830.002,990.002,723.002,974.002,894.215.72%293,800
Feb 4, 20262,810.002,829.002,801.002,813.002,737.530.04%69,600
Feb 3, 20262,780.002,827.002,776.002,812.002,736.561.81%60,100
Feb 2, 20262,818.002,843.002,762.002,762.002,687.90-1.11%84,400