Premium Group Co., Ltd. (TYO:7199)
Japan · Delayed Price · Currency is JPY 1,973.00
+74.00 (3.90%)
Jun 22, 2026, 3:30 PM JST
Premium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 1,769.00 | 1,807.00 | 1,762.00 | 1,806.00 | 1,806.00 | 2.09% | 184,400 |
| Apr 24, 2026 | 1,782.00 | 1,789.00 | 1,752.00 | 1,769.00 | 1,769.00 | -1.83% | 212,200 |
| Apr 23, 2026 | 1,800.00 | 1,828.00 | 1,792.00 | 1,802.00 | 1,802.00 | 0.22% | 250,900 |
| Apr 22, 2026 | 1,817.00 | 1,824.00 | 1,776.00 | 1,798.00 | 1,798.00 | -1.43% | 203,200 |
| Apr 21, 2026 | 1,837.00 | 1,848.00 | 1,810.00 | 1,824.00 | 1,824.00 | -0.38% | 210,800 |
| Apr 20, 2026 | 1,843.00 | 1,843.00 | 1,823.00 | 1,831.00 | 1,831.00 | 0.38% | 146,600 |
| Apr 17, 2026 | 1,820.00 | 1,838.00 | 1,820.00 | 1,824.00 | 1,824.00 | -0.05% | 118,400 |
| Apr 16, 2026 | 1,830.00 | 1,854.00 | 1,815.00 | 1,825.00 | 1,825.00 | 0.50% | 194,900 |
| Apr 15, 2026 | 1,850.00 | 1,852.00 | 1,812.00 | 1,816.00 | 1,816.00 | -0.77% | 231,400 |
| Apr 14, 2026 | 1,845.00 | 1,864.00 | 1,829.00 | 1,830.00 | 1,830.00 | 0.94% | 210,600 |
| Apr 13, 2026 | 1,802.00 | 1,822.00 | 1,798.00 | 1,813.00 | 1,813.00 | -0.38% | 182,100 |
| Apr 10, 2026 | 1,806.00 | 1,835.00 | 1,802.00 | 1,820.00 | 1,820.00 | 1.05% | 162,800 |
| Apr 9, 2026 | 1,815.00 | 1,824.00 | 1,794.00 | 1,801.00 | 1,801.00 | -1.37% | 116,100 |
| Apr 8, 2026 | 1,815.00 | 1,832.00 | 1,809.00 | 1,826.00 | 1,826.00 | 2.82% | 182,700 |