Premium Group Co., Ltd. (TYO:7199)
Japan · Delayed Price · Currency is JPY 1,932.00
-12.00 (-0.62%)
Jun 2, 2026, 3:30 PM JST
Premium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,784.00 | 1,810.00 | 1,774.00 | 1,776.00 | 1,776.00 | -0.45% | 124,300 |
| Apr 6, 2026 | 1,752.00 | 1,788.00 | 1,751.00 | 1,784.00 | 1,784.00 | 2.29% | 193,600 |
| Apr 3, 2026 | 1,759.00 | 1,761.00 | 1,736.00 | 1,744.00 | 1,744.00 | - | 134,400 |
| Apr 2, 2026 | 1,746.00 | 1,781.00 | 1,730.00 | 1,744.00 | 1,744.00 | -0.11% | 224,800 |
| Apr 1, 2026 | 1,698.00 | 1,746.00 | 1,692.00 | 1,746.00 | 1,746.00 | 4.74% | 180,400 |
| Mar 31, 2026 | 1,645.00 | 1,685.00 | 1,634.00 | 1,667.00 | 1,667.00 | 1.83% | 287,500 |
| Mar 30, 2026 | 1,629.00 | 1,642.00 | 1,609.00 | 1,637.00 | 1,637.00 | -1.92% | 293,100 |
| Mar 27, 2026 | 1,685.00 | 1,706.00 | 1,676.00 | 1,696.00 | 1,669.00 | 0.65% | 226,100 |
| Mar 26, 2026 | 1,705.00 | 1,705.00 | 1,655.00 | 1,685.00 | 1,658.18 | -0.88% | 284,700 |
| Mar 25, 2026 | 1,678.00 | 1,708.00 | 1,675.00 | 1,700.00 | 1,672.94 | 2.29% | 300,300 |
| Mar 24, 2026 | 1,651.00 | 1,671.00 | 1,647.00 | 1,662.00 | 1,635.54 | 1.96% | 325,400 |
| Mar 23, 2026 | 1,676.00 | 1,683.00 | 1,630.00 | 1,630.00 | 1,604.05 | -5.01% | 560,500 |
| Mar 19, 2026 | 1,775.00 | 1,802.00 | 1,716.00 | 1,716.00 | 1,688.68 | -3.43% | 465,000 |
| Mar 18, 2026 | 1,757.00 | 1,777.00 | 1,753.00 | 1,777.00 | 1,748.71 | 2.24% | 198,300 |