Premium Group Co., Ltd. (TYO:7199)
Japan · Delayed Price · Currency is JPY 1,696.00
+11.00 (0.65%)
Mar 27, 2026, 3:30 PM JST
Premium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,685.00 | 1,706.00 | 1,676.00 | 1,696.00 | 1,696.00 | 0.65% | 226,100 |
| Mar 26, 2026 | 1,705.00 | 1,705.00 | 1,655.00 | 1,685.00 | 1,685.00 | -0.88% | 284,700 |
| Mar 25, 2026 | 1,678.00 | 1,708.00 | 1,675.00 | 1,700.00 | 1,700.00 | 2.29% | 300,300 |
| Mar 24, 2026 | 1,651.00 | 1,671.00 | 1,647.00 | 1,662.00 | 1,662.00 | 1.96% | 325,400 |
| Mar 23, 2026 | 1,676.00 | 1,683.00 | 1,630.00 | 1,630.00 | 1,630.00 | -5.01% | 560,500 |
| Mar 19, 2026 | 1,775.00 | 1,802.00 | 1,716.00 | 1,716.00 | 1,716.00 | -3.43% | 465,000 |
| Mar 18, 2026 | 1,757.00 | 1,777.00 | 1,753.00 | 1,777.00 | 1,777.00 | 2.24% | 198,300 |
| Mar 17, 2026 | 1,750.00 | 1,755.00 | 1,725.00 | 1,738.00 | 1,738.00 | 0.52% | 223,500 |
| Mar 16, 2026 | 1,801.00 | 1,805.00 | 1,726.00 | 1,729.00 | 1,729.00 | -2.70% | 324,300 |
| Mar 13, 2026 | 1,773.00 | 1,802.00 | 1,761.00 | 1,777.00 | 1,777.00 | -0.89% | 279,400 |
| Mar 12, 2026 | 1,840.00 | 1,847.00 | 1,791.00 | 1,793.00 | 1,793.00 | -3.76% | 316,500 |
| Mar 11, 2026 | 1,884.00 | 1,915.00 | 1,863.00 | 1,863.00 | 1,863.00 | -0.48% | 304,200 |
| Mar 10, 2026 | 1,875.00 | 1,883.00 | 1,851.00 | 1,872.00 | 1,872.00 | 1.46% | 243,800 |
| Mar 9, 2026 | 1,827.00 | 1,862.00 | 1,810.00 | 1,845.00 | 1,845.00 | -1.97% | 412,200 |
| Mar 6, 2026 | 1,848.00 | 1,894.00 | 1,845.00 | 1,882.00 | 1,882.00 | 2.17% | 460,800 |
| Mar 5, 2026 | 1,830.00 | 1,852.00 | 1,817.00 | 1,842.00 | 1,842.00 | 2.28% | 301,000 |
| Mar 4, 2026 | 1,800.00 | 1,819.00 | 1,780.00 | 1,801.00 | 1,801.00 | -1.69% | 561,000 |
| Mar 3, 2026 | 1,830.00 | 1,849.00 | 1,816.00 | 1,832.00 | 1,832.00 | -0.27% | 426,700 |
| Mar 2, 2026 | 1,826.00 | 1,852.00 | 1,788.00 | 1,837.00 | 1,837.00 | -0.54% | 514,100 |
| Feb 27, 2026 | 1,857.00 | 1,862.00 | 1,826.00 | 1,847.00 | 1,847.00 | 0.11% | 223,500 |
| Feb 26, 2026 | 1,823.00 | 1,857.00 | 1,819.00 | 1,845.00 | 1,845.00 | 1.99% | 348,300 |
| Feb 25, 2026 | 1,814.00 | 1,817.00 | 1,798.00 | 1,809.00 | 1,809.00 | 0.44% | 278,900 |
| Feb 24, 2026 | 1,800.00 | 1,810.00 | 1,777.00 | 1,801.00 | 1,801.00 | -0.72% | 455,800 |
| Feb 20, 2026 | 1,859.00 | 1,859.00 | 1,810.00 | 1,814.00 | 1,814.00 | -3.15% | 271,900 |
| Feb 19, 2026 | 1,869.00 | 1,873.00 | 1,840.00 | 1,873.00 | 1,873.00 | -0.21% | 243,300 |
| Feb 18, 2026 | 1,842.00 | 1,894.00 | 1,834.00 | 1,877.00 | 1,877.00 | 3.87% | 378,600 |
| Feb 17, 2026 | 1,836.00 | 1,843.00 | 1,803.00 | 1,807.00 | 1,807.00 | -2.32% | 276,000 |
| Feb 16, 2026 | 1,828.00 | 1,864.00 | 1,809.00 | 1,850.00 | 1,850.00 | 2.72% | 418,300 |
| Feb 13, 2026 | 1,850.00 | 1,866.00 | 1,787.00 | 1,801.00 | 1,801.00 | -4.10% | 635,900 |
| Feb 12, 2026 | 1,868.00 | 1,888.00 | 1,838.00 | 1,878.00 | 1,878.00 | 4.28% | 483,400 |
| Feb 10, 2026 | 1,778.00 | 1,812.00 | 1,774.00 | 1,801.00 | 1,801.00 | 1.29% | 366,800 |
| Feb 9, 2026 | 1,795.00 | 1,800.00 | 1,760.00 | 1,778.00 | 1,778.00 | 0.28% | 324,900 |
| Feb 6, 2026 | 1,781.00 | 1,785.00 | 1,742.00 | 1,773.00 | 1,773.00 | -1.17% | 231,400 |
| Feb 5, 2026 | 1,799.00 | 1,810.00 | 1,793.00 | 1,794.00 | 1,794.00 | 0.17% | 377,400 |
| Feb 4, 2026 | 1,786.00 | 1,800.00 | 1,785.00 | 1,791.00 | 1,791.00 | -0.56% | 203,400 |
| Feb 3, 2026 | 1,791.00 | 1,808.00 | 1,787.00 | 1,801.00 | 1,801.00 | 0.84% | 165,400 |
| Feb 2, 2026 | 1,818.00 | 1,818.00 | 1,780.00 | 1,786.00 | 1,786.00 | -0.94% | 165,900 |
| Jan 30, 2026 | 1,794.00 | 1,820.00 | 1,787.00 | 1,803.00 | 1,803.00 | 0.50% | 196,900 |
| Jan 29, 2026 | 1,780.00 | 1,798.00 | 1,759.00 | 1,794.00 | 1,794.00 | -0.22% | 271,300 |
| Jan 28, 2026 | 1,805.00 | 1,814.00 | 1,798.00 | 1,798.00 | 1,798.00 | -1.26% | 169,100 |
| Jan 27, 2026 | 1,833.00 | 1,833.00 | 1,803.00 | 1,821.00 | 1,821.00 | -1.30% | 209,800 |
| Jan 26, 2026 | 1,869.00 | 1,871.00 | 1,840.00 | 1,845.00 | 1,845.00 | -2.38% | 203,900 |
| Jan 23, 2026 | 1,890.00 | 1,905.00 | 1,864.00 | 1,890.00 | 1,890.00 | 2.05% | 293,000 |
| Jan 22, 2026 | 1,858.00 | 1,864.00 | 1,837.00 | 1,852.00 | 1,852.00 | 1.09% | 297,500 |
| Jan 21, 2026 | 1,850.00 | 1,860.00 | 1,823.00 | 1,832.00 | 1,832.00 | -3.98% | 408,800 |
| Jan 20, 2026 | 1,927.00 | 1,933.00 | 1,907.00 | 1,908.00 | 1,908.00 | -1.04% | 151,200 |
| Jan 19, 2026 | 1,979.00 | 1,980.00 | 1,928.00 | 1,928.00 | 1,928.00 | -2.77% | 270,700 |
| Jan 16, 2026 | 1,979.00 | 1,997.00 | 1,966.00 | 1,983.00 | 1,983.00 | 0.20% | 241,600 |
| Jan 15, 2026 | 1,949.00 | 1,984.00 | 1,946.00 | 1,979.00 | 1,979.00 | 1.70% | 263,600 |
| Jan 14, 2026 | 1,961.00 | 1,987.00 | 1,919.00 | 1,946.00 | 1,946.00 | -1.07% | 291,000 |