G-7 Holdings Inc. (TYO:7508)
Japan · Delayed Price · Currency is JPY 1,460.00
+8.00 (0.55%)
At close: Jan 30, 2026
G-7 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,462.00 | 1,465.00 | 1,443.00 | 1,460.00 | 1,460.00 | 0.55% | 52,600 |
| Jan 29, 2026 | 1,450.00 | 1,468.00 | 1,434.00 | 1,452.00 | 1,452.00 | -0.14% | 59,400 |
| Jan 28, 2026 | 1,460.00 | 1,464.00 | 1,450.00 | 1,454.00 | 1,454.00 | -0.55% | 51,100 |
| Jan 27, 2026 | 1,495.00 | 1,495.00 | 1,461.00 | 1,462.00 | 1,462.00 | -2.27% | 90,000 |
| Jan 26, 2026 | 1,500.00 | 1,509.00 | 1,487.00 | 1,496.00 | 1,496.00 | -0.33% | 76,200 |
| Jan 23, 2026 | 1,479.00 | 1,503.00 | 1,479.00 | 1,501.00 | 1,501.00 | 1.62% | 49,800 |
| Jan 22, 2026 | 1,481.00 | 1,486.00 | 1,476.00 | 1,477.00 | 1,477.00 | -0.20% | 41,800 |
| Jan 21, 2026 | 1,498.00 | 1,498.00 | 1,477.00 | 1,480.00 | 1,480.00 | -1.40% | 57,800 |
| Jan 20, 2026 | 1,510.00 | 1,515.00 | 1,481.00 | 1,501.00 | 1,501.00 | 0.07% | 84,900 |
| Jan 19, 2026 | 1,478.00 | 1,508.00 | 1,466.00 | 1,500.00 | 1,500.00 | 2.39% | 93,600 |
| Jan 16, 2026 | 1,472.00 | 1,474.00 | 1,458.00 | 1,465.00 | 1,465.00 | -0.27% | 38,100 |
| Jan 15, 2026 | 1,455.00 | 1,472.00 | 1,452.00 | 1,469.00 | 1,469.00 | 0.89% | 43,500 |
| Jan 14, 2026 | 1,435.00 | 1,456.00 | 1,430.00 | 1,456.00 | 1,456.00 | 1.46% | 83,800 |
| Jan 13, 2026 | 1,460.00 | 1,470.00 | 1,430.00 | 1,435.00 | 1,435.00 | 0.35% | 101,600 |
| Jan 9, 2026 | 1,429.00 | 1,442.00 | 1,429.00 | 1,430.00 | 1,430.00 | 0.42% | 40,400 |
| Jan 8, 2026 | 1,431.00 | 1,443.00 | 1,424.00 | 1,424.00 | 1,424.00 | -0.42% | 43,600 |
| Jan 7, 2026 | 1,410.00 | 1,435.00 | 1,403.00 | 1,430.00 | 1,430.00 | 1.56% | 67,800 |
| Jan 6, 2026 | 1,402.00 | 1,413.00 | 1,402.00 | 1,408.00 | 1,408.00 | 0.50% | 51,200 |
| Jan 5, 2026 | 1,417.00 | 1,422.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.92% | 67,700 |
| Dec 30, 2025 | 1,419.00 | 1,420.00 | 1,411.00 | 1,414.00 | 1,414.00 | - | 39,900 |
| Dec 29, 2025 | 1,425.00 | 1,426.00 | 1,407.00 | 1,414.00 | 1,414.00 | -0.07% | 56,800 |
| Dec 26, 2025 | 1,420.00 | 1,424.00 | 1,410.00 | 1,415.00 | 1,415.00 | -0.14% | 38,900 |
| Dec 25, 2025 | 1,405.00 | 1,418.00 | 1,399.00 | 1,417.00 | 1,417.00 | 2.09% | 57,900 |
| Dec 24, 2025 | 1,403.00 | 1,404.00 | 1,386.00 | 1,388.00 | 1,388.00 | -1.07% | 37,700 |
| Dec 23, 2025 | 1,388.00 | 1,407.00 | 1,385.00 | 1,403.00 | 1,403.00 | 0.50% | 48,200 |
| Dec 22, 2025 | 1,418.00 | 1,418.00 | 1,393.00 | 1,396.00 | 1,396.00 | -0.29% | 68,900 |
| Dec 19, 2025 | 1,401.00 | 1,406.00 | 1,391.00 | 1,400.00 | 1,400.00 | -0.21% | 59,700 |
| Dec 18, 2025 | 1,397.00 | 1,409.00 | 1,392.00 | 1,403.00 | 1,403.00 | 1.15% | 47,300 |
| Dec 17, 2025 | 1,398.00 | 1,398.00 | 1,381.00 | 1,387.00 | 1,387.00 | -0.22% | 28,500 |
| Dec 16, 2025 | 1,403.00 | 1,403.00 | 1,388.00 | 1,390.00 | 1,390.00 | -0.71% | 55,300 |
| Dec 15, 2025 | 1,365.00 | 1,400.00 | 1,365.00 | 1,400.00 | 1,400.00 | 2.71% | 74,400 |
| Dec 12, 2025 | 1,375.00 | 1,381.00 | 1,362.00 | 1,363.00 | 1,363.00 | 0.15% | 56,200 |
| Dec 11, 2025 | 1,395.00 | 1,395.00 | 1,361.00 | 1,361.00 | 1,361.00 | -2.02% | 57,100 |
| Dec 10, 2025 | 1,385.00 | 1,393.00 | 1,376.00 | 1,389.00 | 1,389.00 | 1.24% | 46,700 |
| Dec 9, 2025 | 1,397.00 | 1,397.00 | 1,372.00 | 1,372.00 | 1,372.00 | -1.29% | 42,700 |
| Dec 8, 2025 | 1,384.00 | 1,395.00 | 1,376.00 | 1,390.00 | 1,390.00 | 1.31% | 52,100 |
| Dec 5, 2025 | 1,396.00 | 1,396.00 | 1,367.00 | 1,372.00 | 1,372.00 | -1.65% | 67,300 |
| Dec 4, 2025 | 1,400.00 | 1,400.00 | 1,390.00 | 1,395.00 | 1,395.00 | 0.36% | 46,900 |
| Dec 3, 2025 | 1,415.00 | 1,419.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.70% | 82,200 |
| Dec 2, 2025 | 1,395.00 | 1,415.00 | 1,385.00 | 1,414.00 | 1,414.00 | 2.17% | 80,000 |
| Dec 1, 2025 | 1,394.00 | 1,394.00 | 1,375.00 | 1,384.00 | 1,384.00 | - | 49,400 |
| Nov 28, 2025 | 1,380.00 | 1,392.00 | 1,366.00 | 1,384.00 | 1,384.00 | 1.10% | 59,500 |
| Nov 27, 2025 | 1,387.00 | 1,387.00 | 1,364.00 | 1,369.00 | 1,369.00 | -0.73% | 37,600 |
| Nov 26, 2025 | 1,346.00 | 1,380.00 | 1,346.00 | 1,379.00 | 1,379.00 | 2.68% | 79,500 |
| Nov 25, 2025 | 1,358.00 | 1,363.00 | 1,334.00 | 1,343.00 | 1,343.00 | -0.81% | 159,400 |
| Nov 21, 2025 | 1,312.00 | 1,354.00 | 1,306.00 | 1,354.00 | 1,354.00 | 3.12% | 96,000 |
| Nov 20, 2025 | 1,297.00 | 1,317.00 | 1,297.00 | 1,313.00 | 1,313.00 | 1.39% | 61,000 |
| Nov 19, 2025 | 1,302.00 | 1,306.00 | 1,292.00 | 1,295.00 | 1,295.00 | 0.08% | 45,300 |
| Nov 18, 2025 | 1,303.00 | 1,316.00 | 1,294.00 | 1,294.00 | 1,294.00 | -0.69% | 79,600 |
| Nov 17, 2025 | 1,308.00 | 1,310.00 | 1,292.00 | 1,303.00 | 1,303.00 | -0.08% | 71,700 |