Skip to main content
logo
Yamae Group Holdings Co.,Ltd. (TYO:7130)
Japan flag Japan · Delayed Price · Currency is JPY
2,663.00
+9.00 (0.34%)
Oct 22, 2026, 3:30 PM JST

Yamae Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,654.002,667.002,642.002,663.002,663.000.34%48,400
Oct 21, 20262,665.002,668.002,639.002,654.002,654.000.19%52,400
Oct 20, 20262,689.002,698.002,633.002,649.002,649.00-1.49%48,900
Oct 19, 20262,705.002,707.002,681.002,689.002,689.00-0.59%37,700
Oct 16, 20262,684.002,707.002,679.002,705.002,705.001.39%41,900
Oct 15, 20262,655.002,680.002,640.002,668.002,668.000.49%76,800
Oct 14, 20262,678.002,678.002,642.002,655.002,655.00-0.97%40,200
Oct 13, 20262,659.002,686.002,645.002,681.002,681.000.68%44,900
Oct 9, 20262,630.002,672.002,626.002,663.002,663.001.45%60,000
Oct 8, 20262,617.002,625.002,578.002,625.002,625.00-0.15%121,400
Oct 7, 20262,655.002,659.002,624.002,629.002,629.00-1.28%55,700
Oct 6, 20262,665.002,680.002,650.002,663.002,663.000.68%66,400
Oct 5, 20262,654.002,654.002,612.002,645.002,645.000.38%85,700
Oct 2, 20262,700.002,700.002,622.002,635.002,635.00-3.27%133,800
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