Yamae Group Holdings Co.,Ltd. (TYO:7130)
Japan · Delayed Price · Currency is JPY 2,837.00
-21.00 (-0.73%)
May 1, 2026, 3:30 PM JST
Yamae Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 2,909.00 | 2,980.00 | 2,907.00 | 2,980.00 | 2,980.00 | 4.23% | 65,300 |
| Mar 31, 2026 | 2,890.00 | 2,931.00 | 2,849.00 | 2,859.00 | 2,859.00 | -0.94% | 74,000 |
| Mar 30, 2026 | 2,829.00 | 2,903.00 | 2,800.00 | 2,886.00 | 2,886.00 | -3.22% | 111,500 |
| Mar 27, 2026 | 2,975.00 | 3,005.00 | 2,964.00 | 2,982.00 | 2,902.00 | 0.03% | 101,800 |
| Mar 26, 2026 | 2,979.00 | 3,000.00 | 2,943.00 | 2,981.00 | 2,901.03 | 0.40% | 58,300 |
| Mar 25, 2026 | 2,948.00 | 2,982.00 | 2,900.00 | 2,969.00 | 2,889.35 | 2.45% | 68,300 |
| Mar 24, 2026 | 2,900.00 | 2,900.00 | 2,854.00 | 2,898.00 | 2,820.25 | 3.46% | 79,400 |
| Mar 23, 2026 | 2,840.00 | 2,871.00 | 2,789.00 | 2,801.00 | 2,725.86 | -3.18% | 111,400 |
| Mar 19, 2026 | 2,999.00 | 2,999.00 | 2,893.00 | 2,893.00 | 2,815.39 | -5.15% | 68,900 |
| Mar 18, 2026 | 3,000.00 | 3,050.00 | 2,996.00 | 3,050.00 | 2,968.18 | 2.76% | 65,700 |
| Mar 17, 2026 | 2,978.00 | 3,015.00 | 2,955.00 | 2,968.00 | 2,888.38 | 1.37% | 64,600 |
| Mar 16, 2026 | 2,898.00 | 2,985.00 | 2,883.00 | 2,928.00 | 2,849.45 | 2.02% | 125,300 |
| Mar 13, 2026 | 2,831.00 | 2,899.00 | 2,830.00 | 2,870.00 | 2,793.00 | 0.17% | 64,900 |
| Mar 12, 2026 | 2,918.00 | 2,936.00 | 2,853.00 | 2,865.00 | 2,788.14 | -2.55% | 128,000 |
| Mar 11, 2026 | 2,966.00 | 2,991.00 | 2,940.00 | 2,940.00 | 2,861.13 | 0.31% | 120,800 |
| Mar 10, 2026 | 2,848.00 | 2,965.00 | 2,818.00 | 2,931.00 | 2,852.37 | 5.28% | 207,700 |
| Mar 9, 2026 | 2,750.00 | 2,786.00 | 2,725.00 | 2,784.00 | 2,709.31 | -3.03% | 135,200 |
| Mar 6, 2026 | 2,830.00 | 2,872.00 | 2,806.00 | 2,871.00 | 2,793.98 | - | 60,900 |
| Mar 5, 2026 | 2,853.00 | 2,890.00 | 2,844.00 | 2,871.00 | 2,793.98 | 4.29% | 76,400 |
| Mar 4, 2026 | 2,799.00 | 2,800.00 | 2,712.00 | 2,753.00 | 2,679.14 | -3.57% | 145,500 |
| Mar 3, 2026 | 2,992.00 | 3,015.00 | 2,846.00 | 2,855.00 | 2,778.41 | -4.58% | 158,400 |
| Mar 2, 2026 | 3,000.00 | 3,020.00 | 2,975.00 | 2,992.00 | 2,911.73 | -2.06% | 104,200 |
| Feb 27, 2026 | 3,080.00 | 3,080.00 | 3,020.00 | 3,055.00 | 2,973.04 | 0.99% | 58,600 |
| Feb 26, 2026 | 3,085.00 | 3,110.00 | 3,025.00 | 3,025.00 | 2,943.85 | -1.94% | 57,200 |
| Feb 25, 2026 | 3,065.00 | 3,115.00 | 3,050.00 | 3,085.00 | 3,002.24 | -0.48% | 64,800 |
| Feb 24, 2026 | 3,075.00 | 3,110.00 | 3,035.00 | 3,100.00 | 3,016.83 | 1.81% | 58,300 |
| Feb 20, 2026 | 3,030.00 | 3,070.00 | 2,999.00 | 3,045.00 | 2,963.31 | -0.98% | 39,600 |
| Feb 19, 2026 | 3,060.00 | 3,080.00 | 3,030.00 | 3,075.00 | 2,992.51 | -0.32% | 46,800 |
| Feb 18, 2026 | 3,140.00 | 3,140.00 | 3,075.00 | 3,085.00 | 3,002.24 | -1.91% | 45,900 |