Skip to main content
logo
Yamae Group Holdings Co.,Ltd. (TYO:7130)
Japan flag Japan · Delayed Price · Currency is JPY
2,640.00
-84.00 (-3.08%)
Oct 2, 2026, 11:30 AM JST

Yamae Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,700.002,700.002,640.002,643.00--2.97%50,900
Oct 1, 20262,731.002,731.002,682.002,724.002,724.00-0.29%97,400
Sep 30, 20262,727.002,740.002,709.002,732.002,732.000.22%65,500
Sep 29, 20262,806.002,806.002,721.002,726.002,726.00-3.40%124,800
Sep 28, 20262,804.002,829.002,804.002,822.002,822.000.64%95,800
Sep 25, 20262,799.002,829.002,783.002,804.002,804.000.21%58,100
Sep 24, 20262,828.002,830.002,798.002,798.002,798.00-0.39%70,300
Sep 18, 20262,831.002,837.002,809.002,809.002,809.00-1.16%78,600
Sep 17, 20262,798.002,846.002,798.002,842.002,842.001.57%74,900
Sep 16, 20262,778.002,819.002,778.002,798.002,798.000.29%43,400
Sep 15, 20262,794.002,805.002,773.002,790.002,790.000.18%52,400
Sep 14, 20262,760.002,790.002,756.002,785.002,785.000.65%75,200
Sep 11, 20262,781.002,800.002,757.002,767.002,767.00-0.97%87,800
Sep 10, 20262,805.002,808.002,788.002,794.002,794.00-0.50%58,700
Sep 9, 20262,827.002,840.002,801.002,808.002,808.00-0.67%60,800
Sep 8, 20262,817.002,841.002,810.002,827.002,827.000.07%68,800
Sep 7, 20262,831.002,846.002,818.002,825.002,825.00-0.21%55,100
Sep 4, 20262,851.002,855.002,829.002,831.002,831.00-0.28%52,400
Sep 3, 20262,900.002,900.002,839.002,839.002,839.00-2.07%75,400
Sep 2, 20262,860.002,907.002,843.002,899.002,899.001.22%100,700
Sep 1, 20262,863.002,879.002,857.002,864.002,864.000.03%72,600
Aug 31, 20262,867.002,877.002,841.002,863.002,863.00-0.24%71,600
Aug 28, 20262,878.002,903.002,867.002,870.002,870.00-1.00%47,800
Aug 27, 20262,905.002,908.002,876.002,899.002,899.00-0.21%47,900
Aug 26, 20262,920.002,948.002,893.002,905.002,905.00-0.45%69,700
Aug 25, 20262,971.002,996.002,917.002,918.002,918.00-2.11%67,500
Aug 24, 20262,940.002,990.002,935.002,981.002,981.001.43%88,800
Aug 21, 20262,940.002,960.002,914.002,939.002,939.00-0.03%57,500
Aug 20, 20262,884.002,940.002,861.002,940.002,940.002.30%82,400
Aug 19, 20262,892.002,920.002,862.002,874.002,874.00-1.30%87,200
Aug 18, 20262,900.002,954.002,885.002,912.002,912.000.21%75,400
Aug 17, 20262,926.002,928.002,903.002,906.002,906.00-0.68%44,000
Aug 14, 20262,880.002,933.002,871.002,926.002,926.001.25%57,900
Aug 13, 20262,891.002,902.002,870.002,890.002,890.000.07%78,000
Aug 12, 20262,893.002,900.002,862.002,888.002,888.00-0.35%80,900
Aug 10, 20262,877.002,951.002,858.002,898.002,898.000.87%115,100
Aug 7, 20262,855.002,917.002,841.002,873.002,873.000.03%76,800
Aug 6, 20262,859.002,952.002,846.002,872.002,872.001.99%130,100
Aug 5, 20262,827.002,925.002,790.002,816.002,816.00-0.39%242,200
Aug 4, 20262,840.002,854.002,806.002,827.002,827.00-0.46%65,000
Aug 3, 20262,802.002,860.002,775.002,840.002,840.000.92%125,600
Jul 31, 20262,877.002,886.002,812.002,814.002,814.00-3.10%100,500
Jul 30, 20262,889.002,918.002,854.002,904.002,904.000.17%69,100
Jul 29, 20262,905.002,913.002,866.002,899.002,899.000.42%64,700
Jul 28, 20262,921.002,921.002,874.002,887.002,887.00-0.21%45,300
Jul 27, 20262,907.002,915.002,878.002,893.002,893.001.01%37,200
Jul 24, 20262,920.002,920.002,860.002,864.002,864.00-2.75%50,000
Jul 23, 20263,005.003,025.002,933.002,945.002,945.00-2.00%50,400
Jul 22, 20263,020.003,035.002,989.003,005.003,005.00-0.66%67,500
Jul 21, 20263,020.003,045.003,005.003,025.003,025.000.50%37,000