G-7 Holdings Inc. (TYO:7508)
Japan · Delayed Price · Currency is JPY 1,431.00
+90.00 (6.71%)
Nov 2, 2026, 3:30 PM JST
G-7 Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,408.00 | 1,452.00 | 1,408.00 | 1,431.00 | 1,431.00 | 6.71% | 287,900 |
| Oct 30, 2026 | 1,338.00 | 1,347.00 | 1,333.00 | 1,341.00 | 1,341.00 | 2.21% | 114,400 |
| Oct 29, 2026 | 1,333.00 | 1,333.00 | 1,310.00 | 1,312.00 | 1,312.00 | -1.20% | 422,500 |
| Oct 28, 2026 | 1,345.00 | 1,355.00 | 1,321.00 | 1,328.00 | 1,328.00 | -1.48% | 141,300 |
| Oct 27, 2026 | 1,370.00 | 1,371.00 | 1,339.00 | 1,348.00 | 1,348.00 | -1.61% | 130,000 |
| Oct 26, 2026 | 1,379.00 | 1,389.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.65% | 77,800 |
| Oct 23, 2026 | 1,385.00 | 1,407.00 | 1,377.00 | 1,379.00 | 1,379.00 | -0.07% | 64,700 |
| Oct 22, 2026 | 1,372.00 | 1,384.00 | 1,372.00 | 1,380.00 | 1,380.00 | 0.51% | 38,200 |
| Oct 21, 2026 | 1,391.00 | 1,392.00 | 1,372.00 | 1,373.00 | 1,373.00 | -1.15% | 51,600 |
| Oct 20, 2026 | 1,399.00 | 1,400.00 | 1,384.00 | 1,389.00 | 1,389.00 | -0.50% | 50,600 |
| Oct 19, 2026 | 1,399.00 | 1,409.00 | 1,391.00 | 1,396.00 | 1,396.00 | - | 57,400 |
| Oct 16, 2026 | 1,399.00 | 1,403.00 | 1,385.00 | 1,396.00 | 1,396.00 | 0.36% | 62,900 |
| Oct 15, 2026 | 1,371.00 | 1,391.00 | 1,370.00 | 1,391.00 | 1,391.00 | 1.53% | 83,400 |
| Oct 14, 2026 | 1,385.00 | 1,387.00 | 1,363.00 | 1,370.00 | 1,370.00 | -1.23% | 45,300 |
| Oct 13, 2026 | 1,387.00 | 1,390.00 | 1,375.00 | 1,387.00 | 1,387.00 | 1.02% | 40,100 |
| Oct 9, 2026 | 1,373.00 | 1,387.00 | 1,370.00 | 1,373.00 | 1,373.00 | 0.59% | 60,600 |
| Oct 8, 2026 | 1,370.00 | 1,372.00 | 1,361.00 | 1,365.00 | 1,365.00 | -0.51% | 64,500 |
| Oct 7, 2026 | 1,387.00 | 1,387.00 | 1,372.00 | 1,372.00 | 1,372.00 | -1.08% | 44,400 |
| Oct 6, 2026 | 1,376.00 | 1,392.00 | 1,376.00 | 1,387.00 | 1,387.00 | 0.43% | 34,300 |
| Oct 5, 2026 | 1,379.00 | 1,387.00 | 1,373.00 | 1,381.00 | 1,381.00 | -0.07% | 61,000 |
| Oct 2, 2026 | 1,402.00 | 1,403.00 | 1,381.00 | 1,382.00 | 1,382.00 | -2.26% | 82,700 |
| Oct 1, 2026 | 1,395.00 | 1,423.00 | 1,392.00 | 1,414.00 | 1,414.00 | 0.57% | 60,100 |
| Sep 30, 2026 | 1,393.00 | 1,407.00 | 1,384.00 | 1,406.00 | 1,406.00 | 0.72% | 78,600 |
| Sep 29, 2026 | 1,410.00 | 1,411.00 | 1,396.00 | 1,396.00 | 1,396.00 | -0.99% | 90,100 |
| Sep 28, 2026 | 1,450.00 | 1,462.00 | 1,442.00 | 1,445.00 | 1,410.00 | -0.34% | 128,800 |
| Sep 25, 2026 | 1,448.00 | 1,459.00 | 1,443.00 | 1,450.00 | 1,414.88 | 0.14% | 51,100 |
| Sep 24, 2026 | 1,455.00 | 1,460.00 | 1,445.00 | 1,448.00 | 1,412.93 | -0.14% | 62,300 |
| Sep 18, 2026 | 1,460.00 | 1,463.00 | 1,450.00 | 1,450.00 | 1,414.88 | -0.62% | 71,100 |
| Sep 17, 2026 | 1,450.00 | 1,460.00 | 1,445.00 | 1,459.00 | 1,423.66 | 0.90% | 68,200 |
| Sep 16, 2026 | 1,442.00 | 1,458.00 | 1,442.00 | 1,446.00 | 1,410.98 | 0.49% | 38,200 |
| Sep 15, 2026 | 1,443.00 | 1,450.00 | 1,438.00 | 1,439.00 | 1,404.15 | -0.76% | 36,300 |
| Sep 14, 2026 | 1,417.00 | 1,450.00 | 1,417.00 | 1,450.00 | 1,414.88 | 2.55% | 47,400 |
| Sep 11, 2026 | 1,401.00 | 1,420.00 | 1,401.00 | 1,414.00 | 1,379.75 | 0.14% | 43,100 |
| Sep 10, 2026 | 1,404.00 | 1,414.00 | 1,399.00 | 1,412.00 | 1,377.80 | 0.79% | 51,600 |
| Sep 9, 2026 | 1,416.00 | 1,420.00 | 1,401.00 | 1,401.00 | 1,367.07 | -1.62% | 45,800 |
| Sep 8, 2026 | 1,415.00 | 1,426.00 | 1,410.00 | 1,424.00 | 1,389.51 | 0.21% | 38,700 |
| Sep 7, 2026 | 1,432.00 | 1,435.00 | 1,419.00 | 1,421.00 | 1,386.58 | -0.56% | 47,300 |
| Sep 4, 2026 | 1,421.00 | 1,437.00 | 1,416.00 | 1,429.00 | 1,394.39 | 0.21% | 44,500 |
| Sep 3, 2026 | 1,430.00 | 1,432.00 | 1,423.00 | 1,426.00 | 1,391.46 | 0.42% | 37,700 |
| Sep 2, 2026 | 1,442.00 | 1,443.00 | 1,420.00 | 1,420.00 | 1,385.61 | -2.00% | 85,600 |
| Sep 1, 2026 | 1,445.00 | 1,458.00 | 1,433.00 | 1,449.00 | 1,413.90 | - | 69,300 |
| Aug 31, 2026 | 1,445.00 | 1,452.00 | 1,440.00 | 1,449.00 | 1,413.90 | 0.28% | 41,800 |
| Aug 28, 2026 | 1,451.00 | 1,454.00 | 1,442.00 | 1,445.00 | 1,410.00 | -0.14% | 41,800 |
| Aug 27, 2026 | 1,450.00 | 1,461.00 | 1,442.00 | 1,447.00 | 1,411.95 | -0.62% | 34,500 |
| Aug 26, 2026 | 1,452.00 | 1,465.00 | 1,450.00 | 1,456.00 | 1,420.73 | 0.28% | 41,100 |
| Aug 25, 2026 | 1,461.00 | 1,468.00 | 1,450.00 | 1,452.00 | 1,416.83 | 0.07% | 33,000 |
| Aug 24, 2026 | 1,455.00 | 1,468.00 | 1,447.00 | 1,451.00 | 1,415.85 | - | 51,900 |
| Aug 21, 2026 | 1,450.00 | 1,456.00 | 1,440.00 | 1,451.00 | 1,415.85 | 0.35% | 57,600 |
| Aug 20, 2026 | 1,441.00 | 1,457.00 | 1,434.00 | 1,446.00 | 1,410.98 | 0.56% | 60,900 |
| Aug 19, 2026 | 1,445.00 | 1,445.00 | 1,430.00 | 1,438.00 | 1,403.17 | 0.35% | 58,000 |