Yamae Group Holdings Co.,Ltd. (TYO:7130)
Japan · Delayed Price · Currency is JPY 2,864.00
-30.00 (-1.04%)
Jun 16, 2026, 3:30 PM JST
Yamae Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2,873.00 | 2,901.00 | 2,812.00 | 2,864.00 | 2,864.00 | -1.04% | 73,400 |
| Jun 15, 2026 | 2,940.00 | 2,969.00 | 2,891.00 | 2,894.00 | 2,894.00 | -0.75% | 54,300 |
| Jun 12, 2026 | 2,933.00 | 2,960.00 | 2,902.00 | 2,916.00 | 2,916.00 | -0.58% | 66,000 |
| Jun 11, 2026 | 2,940.00 | 2,945.00 | 2,875.00 | 2,933.00 | 2,933.00 | -0.44% | 50,200 |
| Jun 10, 2026 | 2,927.00 | 2,998.00 | 2,923.00 | 2,946.00 | 2,946.00 | 1.38% | 58,900 |
| Jun 9, 2026 | 2,945.00 | 2,960.00 | 2,901.00 | 2,906.00 | 2,906.00 | 0.17% | 60,200 |
| Jun 8, 2026 | 2,887.00 | 2,929.00 | 2,866.00 | 2,901.00 | 2,901.00 | -0.99% | 68,800 |
| Jun 5, 2026 | 2,849.00 | 2,954.00 | 2,849.00 | 2,930.00 | 2,930.00 | 2.70% | 66,000 |
| Jun 4, 2026 | 2,841.00 | 2,883.00 | 2,837.00 | 2,853.00 | 2,853.00 | 0.56% | 53,700 |
| Jun 3, 2026 | 2,895.00 | 2,895.00 | 2,795.00 | 2,837.00 | 2,837.00 | -0.91% | 75,200 |
| Jun 2, 2026 | 2,880.00 | 2,900.00 | 2,780.00 | 2,863.00 | 2,863.00 | -0.76% | 90,100 |
| Jun 1, 2026 | 2,899.00 | 2,900.00 | 2,812.00 | 2,885.00 | 2,885.00 | -1.94% | 120,300 |
| May 29, 2026 | 2,927.00 | 3,005.00 | 2,927.00 | 2,942.00 | 2,942.00 | 0.51% | 70,600 |
| May 28, 2026 | 2,948.00 | 2,957.00 | 2,902.00 | 2,927.00 | 2,927.00 | 0.41% | 50,100 |
| May 27, 2026 | 2,912.00 | 2,935.00 | 2,872.00 | 2,915.00 | 2,915.00 | 0.10% | 93,200 |
| May 26, 2026 | 2,900.00 | 2,958.00 | 2,875.00 | 2,912.00 | 2,912.00 | -0.21% | 50,000 |
| May 25, 2026 | 2,872.00 | 2,924.00 | 2,836.00 | 2,918.00 | 2,918.00 | 1.92% | 67,800 |
| May 22, 2026 | 2,850.00 | 2,867.00 | 2,811.00 | 2,863.00 | 2,863.00 | 0.70% | 33,700 |
| May 21, 2026 | 2,842.00 | 2,895.00 | 2,839.00 | 2,843.00 | 2,843.00 | 0.04% | 59,200 |
| May 20, 2026 | 2,902.00 | 2,914.00 | 2,801.00 | 2,842.00 | 2,842.00 | -3.27% | 52,100 |
| May 19, 2026 | 2,888.00 | 2,948.00 | 2,882.00 | 2,938.00 | 2,938.00 | 3.52% | 41,000 |
| May 18, 2026 | 2,868.00 | 2,886.00 | 2,836.00 | 2,838.00 | 2,838.00 | -2.47% | 59,600 |
| May 15, 2026 | 2,840.00 | 2,910.00 | 2,827.00 | 2,910.00 | 2,910.00 | 3.56% | 88,400 |
| May 14, 2026 | 2,953.00 | 2,955.00 | 2,810.00 | 2,810.00 | 2,810.00 | -4.75% | 104,300 |
| May 13, 2026 | 2,968.00 | 3,005.00 | 2,934.00 | 2,950.00 | 2,950.00 | -0.61% | 76,300 |
| May 12, 2026 | 3,070.00 | 3,080.00 | 2,950.00 | 2,968.00 | 2,968.00 | -3.16% | 117,400 |
| May 11, 2026 | 3,140.00 | 3,160.00 | 3,025.00 | 3,065.00 | 3,065.00 | -0.16% | 192,700 |
| May 8, 2026 | 2,920.00 | 3,120.00 | 2,814.00 | 3,070.00 | 3,070.00 | 5.46% | 387,200 |
| May 7, 2026 | 2,840.00 | 2,936.00 | 2,840.00 | 2,911.00 | 2,911.00 | 2.61% | 149,200 |
| May 1, 2026 | 2,861.00 | 2,874.00 | 2,815.00 | 2,837.00 | 2,837.00 | -0.73% | 83,900 |
| Apr 30, 2026 | 2,854.00 | 2,869.00 | 2,835.00 | 2,858.00 | 2,858.00 | -1.07% | 66,000 |
| Apr 28, 2026 | 2,865.00 | 2,890.00 | 2,853.00 | 2,889.00 | 2,889.00 | 0.77% | 53,700 |
| Apr 27, 2026 | 2,866.00 | 2,882.00 | 2,849.00 | 2,867.00 | 2,867.00 | -0.28% | 41,700 |
| Apr 24, 2026 | 2,897.00 | 2,900.00 | 2,865.00 | 2,875.00 | 2,875.00 | -0.96% | 39,200 |
| Apr 23, 2026 | 2,902.00 | 2,928.00 | 2,866.00 | 2,903.00 | 2,903.00 | -0.72% | 51,100 |
| Apr 22, 2026 | 2,952.00 | 2,977.00 | 2,894.00 | 2,924.00 | 2,924.00 | -0.95% | 45,300 |
| Apr 21, 2026 | 2,986.00 | 3,010.00 | 2,949.00 | 2,952.00 | 2,952.00 | -1.14% | 53,300 |
| Apr 20, 2026 | 3,080.00 | 3,080.00 | 2,986.00 | 2,986.00 | 2,986.00 | -1.94% | 37,900 |
| Apr 17, 2026 | 3,095.00 | 3,100.00 | 3,045.00 | 3,045.00 | 3,045.00 | -1.14% | 33,400 |
| Apr 16, 2026 | 3,085.00 | 3,105.00 | 3,070.00 | 3,080.00 | 3,080.00 | 0.49% | 49,400 |
| Apr 15, 2026 | 3,040.00 | 3,095.00 | 3,040.00 | 3,065.00 | 3,065.00 | 0.82% | 39,600 |
| Apr 14, 2026 | 3,075.00 | 3,075.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.33% | 41,700 |
| Apr 13, 2026 | 3,005.00 | 3,045.00 | 2,994.00 | 3,030.00 | 3,030.00 | 0.17% | 55,600 |
| Apr 10, 2026 | 3,060.00 | 3,060.00 | 3,015.00 | 3,025.00 | 3,025.00 | -0.17% | 58,500 |
| Apr 9, 2026 | 3,060.00 | 3,105.00 | 3,030.00 | 3,030.00 | 3,030.00 | -0.98% | 100,900 |
| Apr 8, 2026 | 3,035.00 | 3,060.00 | 3,010.00 | 3,060.00 | 3,060.00 | 1.83% | 66,900 |
| Apr 7, 2026 | 3,000.00 | 3,045.00 | 2,985.00 | 3,005.00 | 3,005.00 | 1.31% | 46,100 |
| Apr 6, 2026 | 2,955.00 | 2,997.00 | 2,954.00 | 2,966.00 | 2,966.00 | -0.70% | 35,200 |
| Apr 3, 2026 | 3,005.00 | 3,005.00 | 2,964.00 | 2,987.00 | 2,987.00 | 1.08% | 38,100 |
| Apr 2, 2026 | 2,990.00 | 3,035.00 | 2,947.00 | 2,955.00 | 2,955.00 | -0.84% | 99,300 |