Yamae Group Holdings Co.,Ltd. (TYO:7130)
Japan · Delayed Price · Currency is JPY 2,899.00
-6.00 (-0.21%)
Aug 27, 2026, 3:30 PM JST
Yamae Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2,905.00 | 2,908.00 | 2,876.00 | 2,899.00 | 2,899.00 | -0.21% | 47,900 |
| Aug 26, 2026 | 2,920.00 | 2,948.00 | 2,893.00 | 2,905.00 | 2,905.00 | -0.45% | 69,700 |
| Aug 25, 2026 | 2,971.00 | 2,996.00 | 2,917.00 | 2,918.00 | 2,918.00 | -2.11% | 67,500 |
| Aug 24, 2026 | 2,940.00 | 2,990.00 | 2,935.00 | 2,981.00 | 2,981.00 | 1.43% | 88,800 |
| Aug 21, 2026 | 2,940.00 | 2,960.00 | 2,914.00 | 2,939.00 | 2,939.00 | -0.03% | 57,500 |
| Aug 20, 2026 | 2,884.00 | 2,940.00 | 2,861.00 | 2,940.00 | 2,940.00 | 2.30% | 82,400 |
| Aug 19, 2026 | 2,892.00 | 2,920.00 | 2,862.00 | 2,874.00 | 2,874.00 | -1.30% | 87,200 |
| Aug 18, 2026 | 2,900.00 | 2,954.00 | 2,885.00 | 2,912.00 | 2,912.00 | 0.21% | 75,400 |
| Aug 17, 2026 | 2,926.00 | 2,928.00 | 2,903.00 | 2,906.00 | 2,906.00 | -0.68% | 44,000 |
| Aug 14, 2026 | 2,880.00 | 2,933.00 | 2,871.00 | 2,926.00 | 2,926.00 | 1.25% | 57,900 |
| Aug 13, 2026 | 2,891.00 | 2,902.00 | 2,870.00 | 2,890.00 | 2,890.00 | 0.07% | 78,000 |
| Aug 12, 2026 | 2,893.00 | 2,900.00 | 2,862.00 | 2,888.00 | 2,888.00 | -0.35% | 80,900 |
| Aug 10, 2026 | 2,877.00 | 2,951.00 | 2,858.00 | 2,898.00 | 2,898.00 | 0.87% | 115,100 |
| Aug 7, 2026 | 2,855.00 | 2,917.00 | 2,841.00 | 2,873.00 | 2,873.00 | 0.03% | 76,800 |
| Aug 6, 2026 | 2,859.00 | 2,952.00 | 2,846.00 | 2,872.00 | 2,872.00 | 1.99% | 130,100 |
| Aug 5, 2026 | 2,827.00 | 2,925.00 | 2,790.00 | 2,816.00 | 2,816.00 | -0.39% | 242,200 |
| Aug 4, 2026 | 2,840.00 | 2,854.00 | 2,806.00 | 2,827.00 | 2,827.00 | -0.46% | 65,000 |
| Aug 3, 2026 | 2,802.00 | 2,860.00 | 2,775.00 | 2,840.00 | 2,840.00 | 0.92% | 125,600 |
| Jul 31, 2026 | 2,877.00 | 2,886.00 | 2,812.00 | 2,814.00 | 2,814.00 | -3.10% | 100,500 |
| Jul 30, 2026 | 2,889.00 | 2,918.00 | 2,854.00 | 2,904.00 | 2,904.00 | 0.17% | 69,100 |
| Jul 29, 2026 | 2,905.00 | 2,913.00 | 2,866.00 | 2,899.00 | 2,899.00 | 0.42% | 64,700 |
| Jul 28, 2026 | 2,921.00 | 2,921.00 | 2,874.00 | 2,887.00 | 2,887.00 | -0.21% | 45,300 |
| Jul 27, 2026 | 2,907.00 | 2,915.00 | 2,878.00 | 2,893.00 | 2,893.00 | 1.01% | 37,200 |
| Jul 24, 2026 | 2,920.00 | 2,920.00 | 2,860.00 | 2,864.00 | 2,864.00 | -2.75% | 50,000 |
| Jul 23, 2026 | 3,005.00 | 3,025.00 | 2,933.00 | 2,945.00 | 2,945.00 | -2.00% | 50,400 |
| Jul 22, 2026 | 3,020.00 | 3,035.00 | 2,989.00 | 3,005.00 | 3,005.00 | -0.66% | 67,500 |
| Jul 21, 2026 | 3,020.00 | 3,045.00 | 3,005.00 | 3,025.00 | 3,025.00 | 0.50% | 37,000 |
| Jul 17, 2026 | 3,100.00 | 3,120.00 | 2,991.00 | 3,010.00 | 3,010.00 | -2.90% | 92,200 |
| Jul 16, 2026 | 3,100.00 | 3,130.00 | 3,085.00 | 3,100.00 | 3,100.00 | 0.16% | 54,900 |
| Jul 15, 2026 | 3,090.00 | 3,110.00 | 3,065.00 | 3,095.00 | 3,095.00 | 1.31% | 72,500 |
| Jul 14, 2026 | 3,070.00 | 3,090.00 | 3,045.00 | 3,055.00 | 3,055.00 | 0.83% | 41,700 |
| Jul 13, 2026 | 3,040.00 | 3,085.00 | 3,030.00 | 3,030.00 | 3,030.00 | - | 66,000 |
| Jul 10, 2026 | 3,070.00 | 3,070.00 | 3,020.00 | 3,030.00 | 3,030.00 | -0.16% | 51,000 |
| Jul 9, 2026 | 3,010.00 | 3,060.00 | 2,942.00 | 3,035.00 | 3,035.00 | 0.17% | 82,600 |
| Jul 8, 2026 | 3,045.00 | 3,055.00 | 3,005.00 | 3,030.00 | 3,030.00 | 0.33% | 53,300 |
| Jul 7, 2026 | 3,015.00 | 3,035.00 | 2,981.00 | 3,020.00 | 3,020.00 | 0.50% | 91,400 |
| Jul 6, 2026 | 2,970.00 | 3,005.00 | 2,958.00 | 3,005.00 | 3,005.00 | 1.08% | 69,000 |
| Jul 3, 2026 | 2,995.00 | 3,005.00 | 2,950.00 | 2,973.00 | 2,973.00 | 1.43% | 143,500 |
| Jul 2, 2026 | 2,888.00 | 2,988.00 | 2,888.00 | 2,931.00 | 2,931.00 | 2.34% | 108,300 |
| Jul 1, 2026 | 2,825.00 | 2,873.00 | 2,813.00 | 2,864.00 | 2,864.00 | 0.49% | 87,300 |
| Jun 30, 2026 | 2,880.00 | 2,892.00 | 2,837.00 | 2,850.00 | 2,850.00 | 0.11% | 97,500 |
| Jun 29, 2026 | 2,805.00 | 2,861.00 | 2,805.00 | 2,847.00 | 2,847.00 | 1.68% | 90,400 |
| Jun 26, 2026 | 2,789.00 | 2,810.00 | 2,768.00 | 2,800.00 | 2,800.00 | 0.36% | 75,100 |
| Jun 25, 2026 | 2,772.00 | 2,801.00 | 2,745.00 | 2,790.00 | 2,790.00 | 2.50% | 62,600 |
| Jun 24, 2026 | 2,750.00 | 2,762.00 | 2,718.00 | 2,722.00 | 2,722.00 | -0.26% | 134,200 |
| Jun 23, 2026 | 2,777.00 | 2,799.00 | 2,658.00 | 2,729.00 | 2,729.00 | -1.48% | 187,500 |
| Jun 22, 2026 | 2,932.00 | 2,944.00 | 2,770.00 | 2,770.00 | 2,770.00 | -5.43% | 106,100 |
| Jun 19, 2026 | 2,904.00 | 2,935.00 | 2,876.00 | 2,929.00 | 2,929.00 | 0.93% | 53,300 |
| Jun 18, 2026 | 2,900.00 | 2,936.00 | 2,883.00 | 2,902.00 | 2,902.00 | 0.73% | 30,200 |
| Jun 17, 2026 | 2,897.00 | 2,912.00 | 2,860.00 | 2,881.00 | 2,881.00 | 0.59% | 46,500 |