Premium Group Co., Ltd. (TYO:7199)
Japan · Delayed Price · Currency is JPY 2,096.00
-15.00 (-0.71%)
Jul 10, 2026, 3:30 PM JST
Premium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2,130.00 | 2,130.00 | 2,095.00 | 2,096.00 | 2,096.00 | -0.71% | 181,100 |
| Jul 9, 2026 | 2,123.00 | 2,141.00 | 2,095.00 | 2,111.00 | 2,111.00 | -1.17% | 155,600 |
| Jul 8, 2026 | 2,180.00 | 2,196.00 | 2,123.00 | 2,136.00 | 2,136.00 | -2.91% | 202,800 |
| Jul 7, 2026 | 2,163.00 | 2,238.00 | 2,159.00 | 2,200.00 | 2,200.00 | 1.76% | 237,700 |
| Jul 6, 2026 | 2,162.00 | 2,176.00 | 2,145.00 | 2,162.00 | 2,162.00 | 1.03% | 175,400 |
| Jul 3, 2026 | 2,149.00 | 2,150.00 | 2,123.00 | 2,140.00 | 2,140.00 | 0.80% | 144,800 |
| Jul 2, 2026 | 2,136.00 | 2,157.00 | 2,120.00 | 2,123.00 | 2,123.00 | 1.38% | 211,700 |
| Jul 1, 2026 | 2,080.00 | 2,123.00 | 2,069.00 | 2,094.00 | 2,094.00 | 0.67% | 218,500 |
| Jun 30, 2026 | 2,060.00 | 2,104.00 | 2,047.00 | 2,080.00 | 2,080.00 | 0.97% | 289,900 |
| Jun 29, 2026 | 2,005.00 | 2,065.00 | 2,003.00 | 2,060.00 | 2,060.00 | 3.94% | 306,700 |
| Jun 26, 2026 | 1,964.00 | 1,997.00 | 1,964.00 | 1,982.00 | 1,982.00 | 0.35% | 178,900 |
| Jun 25, 2026 | 1,972.00 | 2,001.00 | 1,954.00 | 1,975.00 | 1,975.00 | 1.07% | 232,000 |
| Jun 24, 2026 | 1,950.00 | 1,975.00 | 1,940.00 | 1,954.00 | 1,954.00 | 0.83% | 238,200 |
| Jun 23, 2026 | 1,961.00 | 1,967.00 | 1,938.00 | 1,938.00 | 1,938.00 | -1.77% | 154,800 |
| Jun 22, 2026 | 1,908.00 | 1,978.00 | 1,908.00 | 1,973.00 | 1,973.00 | 3.90% | 178,500 |
| Jun 19, 2026 | 1,943.00 | 1,946.00 | 1,890.00 | 1,899.00 | 1,899.00 | -3.11% | 245,600 |
| Jun 18, 2026 | 1,986.00 | 2,006.00 | 1,960.00 | 1,960.00 | 1,960.00 | -1.80% | 126,200 |
| Jun 17, 2026 | 1,964.00 | 2,009.00 | 1,962.00 | 1,996.00 | 1,996.00 | 2.20% | 205,100 |
| Jun 16, 2026 | 1,920.00 | 1,961.00 | 1,917.00 | 1,953.00 | 1,953.00 | 2.09% | 319,300 |
| Jun 15, 2026 | 1,920.00 | 1,940.00 | 1,913.00 | 1,913.00 | 1,913.00 | 0.42% | 196,300 |
| Jun 12, 2026 | 1,899.00 | 1,907.00 | 1,877.00 | 1,905.00 | 1,905.00 | 1.44% | 298,100 |
| Jun 11, 2026 | 1,889.00 | 1,895.00 | 1,828.00 | 1,878.00 | 1,878.00 | -0.58% | 325,800 |
| Jun 10, 2026 | 1,910.00 | 1,937.00 | 1,879.00 | 1,889.00 | 1,889.00 | -0.32% | 179,000 |
| Jun 9, 2026 | 1,917.00 | 1,930.00 | 1,883.00 | 1,895.00 | 1,895.00 | -0.37% | 280,700 |
| Jun 8, 2026 | 1,929.00 | 1,953.00 | 1,892.00 | 1,902.00 | 1,902.00 | -2.46% | 297,900 |
| Jun 5, 2026 | 1,921.00 | 1,975.00 | 1,921.00 | 1,950.00 | 1,950.00 | 3.67% | 315,600 |
| Jun 4, 2026 | 1,892.00 | 1,898.00 | 1,864.00 | 1,881.00 | 1,881.00 | -0.69% | 261,300 |
| Jun 3, 2026 | 1,911.00 | 1,919.00 | 1,872.00 | 1,894.00 | 1,894.00 | -1.97% | 402,100 |
| Jun 2, 2026 | 1,932.00 | 1,952.00 | 1,895.00 | 1,932.00 | 1,932.00 | -0.62% | 301,800 |
| Jun 1, 2026 | 2,028.00 | 2,036.00 | 1,944.00 | 1,944.00 | 1,944.00 | -4.00% | 252,400 |
| May 29, 2026 | 2,040.00 | 2,077.00 | 2,025.00 | 2,025.00 | 2,025.00 | -1.70% | 221,900 |
| May 28, 2026 | 2,066.00 | 2,070.00 | 2,040.00 | 2,060.00 | 2,060.00 | -0.96% | 254,300 |
| May 27, 2026 | 2,091.00 | 2,112.00 | 2,061.00 | 2,080.00 | 2,080.00 | -0.95% | 308,800 |
| May 26, 2026 | 2,082.00 | 2,123.00 | 2,072.00 | 2,100.00 | 2,100.00 | 0.86% | 359,100 |
| May 25, 2026 | 2,100.00 | 2,102.00 | 2,030.00 | 2,082.00 | 2,082.00 | -0.86% | 363,200 |
| May 22, 2026 | 2,106.00 | 2,110.00 | 2,067.00 | 2,100.00 | 2,100.00 | 1.79% | 387,800 |
| May 21, 2026 | 2,038.00 | 2,076.00 | 2,030.00 | 2,063.00 | 2,063.00 | 3.72% | 398,000 |
| May 20, 2026 | 1,980.00 | 1,989.00 | 1,957.00 | 1,989.00 | 1,989.00 | 0.96% | 416,300 |
| May 19, 2026 | 1,930.00 | 1,977.00 | 1,910.00 | 1,970.00 | 1,970.00 | 3.52% | 374,800 |
| May 18, 2026 | 1,935.00 | 1,946.00 | 1,872.00 | 1,903.00 | 1,903.00 | -1.04% | 263,300 |
| May 15, 2026 | 1,900.00 | 1,937.00 | 1,894.00 | 1,923.00 | 1,923.00 | 2.07% | 334,100 |
| May 14, 2026 | 1,941.00 | 1,975.00 | 1,875.00 | 1,884.00 | 1,884.00 | -3.24% | 542,000 |
| May 13, 2026 | 1,970.00 | 1,993.00 | 1,929.00 | 1,947.00 | 1,947.00 | 0.46% | 520,900 |
| May 12, 2026 | 2,025.00 | 2,035.00 | 1,915.00 | 1,938.00 | 1,938.00 | -5.56% | 1,061,800 |
| May 11, 2026 | 1,876.00 | 2,240.00 | 1,860.00 | 2,052.00 | 2,052.00 | 11.28% | 3,597,500 |
| May 8, 2026 | 1,830.00 | 1,875.00 | 1,815.00 | 1,844.00 | 1,844.00 | -0.05% | 294,700 |
| May 7, 2026 | 1,873.00 | 1,890.00 | 1,833.00 | 1,845.00 | 1,845.00 | -1.02% | 310,100 |
| May 1, 2026 | 1,842.00 | 1,880.00 | 1,832.00 | 1,864.00 | 1,864.00 | 1.19% | 250,000 |
| Apr 30, 2026 | 1,842.00 | 1,871.00 | 1,833.00 | 1,842.00 | 1,842.00 | -0.91% | 229,500 |
| Apr 28, 2026 | 1,803.00 | 1,859.00 | 1,798.00 | 1,859.00 | 1,859.00 | 2.93% | 313,000 |