G-7 Holdings Inc. (TYO:7508)
Japan · Delayed Price · Currency is JPY 1,410.00
+9.00 (0.64%)
Aug 12, 2026, 3:30 PM JST
G-7 Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,420.00 | 1,420.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.50% | 63,300 |
| Aug 7, 2026 | 1,386.00 | 1,422.00 | 1,382.00 | 1,408.00 | 1,408.00 | 2.33% | 96,700 |
| Aug 6, 2026 | 1,372.00 | 1,386.00 | 1,372.00 | 1,376.00 | 1,376.00 | 0.36% | 67,800 |
| Aug 5, 2026 | 1,385.00 | 1,385.00 | 1,366.00 | 1,371.00 | 1,371.00 | 0.29% | 49,700 |
| Aug 4, 2026 | 1,380.00 | 1,386.00 | 1,367.00 | 1,367.00 | 1,367.00 | -0.94% | 89,100 |
| Aug 3, 2026 | 1,397.00 | 1,397.00 | 1,365.00 | 1,380.00 | 1,380.00 | -5.28% | 184,200 |
| Jul 31, 2026 | 1,482.00 | 1,489.00 | 1,452.00 | 1,457.00 | 1,457.00 | -1.89% | 87,000 |
| Jul 30, 2026 | 1,478.00 | 1,498.00 | 1,470.00 | 1,485.00 | 1,485.00 | -0.60% | 116,400 |
| Jul 29, 2026 | 1,464.00 | 1,495.00 | 1,463.00 | 1,494.00 | 1,494.00 | 2.19% | 96,900 |
| Jul 28, 2026 | 1,469.00 | 1,469.00 | 1,449.00 | 1,462.00 | 1,462.00 | 0.55% | 67,600 |
| Jul 27, 2026 | 1,434.00 | 1,454.00 | 1,433.00 | 1,454.00 | 1,454.00 | 2.18% | 64,800 |
| Jul 24, 2026 | 1,415.00 | 1,427.00 | 1,409.00 | 1,423.00 | 1,423.00 | 0.57% | 37,300 |
| Jul 23, 2026 | 1,425.00 | 1,425.00 | 1,414.00 | 1,415.00 | 1,415.00 | -0.28% | 28,200 |
| Jul 22, 2026 | 1,419.00 | 1,423.00 | 1,411.00 | 1,419.00 | 1,419.00 | 0.21% | 41,400 |
| Jul 21, 2026 | 1,427.00 | 1,439.00 | 1,416.00 | 1,416.00 | 1,416.00 | 0.35% | 39,100 |
| Jul 17, 2026 | 1,414.00 | 1,428.00 | 1,404.00 | 1,411.00 | 1,411.00 | 0.50% | 38,900 |
| Jul 16, 2026 | 1,418.00 | 1,421.00 | 1,404.00 | 1,404.00 | 1,404.00 | -0.35% | 21,700 |
| Jul 15, 2026 | 1,424.00 | 1,424.00 | 1,408.00 | 1,409.00 | 1,409.00 | 0.07% | 19,800 |
| Jul 14, 2026 | 1,411.00 | 1,423.00 | 1,408.00 | 1,408.00 | 1,408.00 | 0.43% | 30,000 |
| Jul 13, 2026 | 1,408.00 | 1,416.00 | 1,402.00 | 1,402.00 | 1,402.00 | - | 32,300 |
| Jul 10, 2026 | 1,433.00 | 1,433.00 | 1,395.00 | 1,402.00 | 1,402.00 | -0.07% | 61,600 |
| Jul 9, 2026 | 1,416.00 | 1,418.00 | 1,400.00 | 1,403.00 | 1,403.00 | -1.47% | 48,600 |
| Jul 8, 2026 | 1,424.00 | 1,433.00 | 1,422.00 | 1,424.00 | 1,424.00 | 0.14% | 41,100 |
| Jul 7, 2026 | 1,414.00 | 1,424.00 | 1,403.00 | 1,422.00 | 1,422.00 | 0.57% | 41,900 |
| Jul 6, 2026 | 1,401.00 | 1,417.00 | 1,400.00 | 1,414.00 | 1,414.00 | 2.09% | 55,200 |
| Jul 3, 2026 | 1,388.00 | 1,400.00 | 1,383.00 | 1,385.00 | 1,385.00 | 0.22% | 43,500 |
| Jul 2, 2026 | 1,380.00 | 1,389.00 | 1,367.00 | 1,382.00 | 1,382.00 | 1.25% | 39,600 |
| Jul 1, 2026 | 1,362.00 | 1,372.00 | 1,358.00 | 1,365.00 | 1,365.00 | -0.22% | 34,000 |
| Jun 30, 2026 | 1,384.00 | 1,388.00 | 1,364.00 | 1,368.00 | 1,368.00 | -1.23% | 51,500 |
| Jun 29, 2026 | 1,364.00 | 1,385.00 | 1,359.00 | 1,385.00 | 1,385.00 | 2.59% | 84,300 |
| Jun 26, 2026 | 1,336.00 | 1,351.00 | 1,335.00 | 1,350.00 | 1,350.00 | 0.52% | 69,100 |
| Jun 25, 2026 | 1,349.00 | 1,349.00 | 1,336.00 | 1,343.00 | 1,343.00 | 0.15% | 56,500 |
| Jun 24, 2026 | 1,351.00 | 1,360.00 | 1,339.00 | 1,341.00 | 1,341.00 | -0.74% | 43,400 |
| Jun 23, 2026 | 1,360.00 | 1,369.00 | 1,346.00 | 1,351.00 | 1,351.00 | -1.10% | 66,100 |
| Jun 22, 2026 | 1,360.00 | 1,370.00 | 1,355.00 | 1,366.00 | 1,366.00 | 0.22% | 45,900 |
| Jun 19, 2026 | 1,357.00 | 1,363.00 | 1,345.00 | 1,363.00 | 1,363.00 | 1.26% | 49,000 |
| Jun 18, 2026 | 1,353.00 | 1,357.00 | 1,340.00 | 1,346.00 | 1,346.00 | -0.52% | 36,300 |
| Jun 17, 2026 | 1,345.00 | 1,366.00 | 1,341.00 | 1,353.00 | 1,353.00 | 1.58% | 48,400 |
| Jun 16, 2026 | 1,343.00 | 1,343.00 | 1,321.00 | 1,332.00 | 1,332.00 | -1.11% | 64,900 |
| Jun 15, 2026 | 1,370.00 | 1,370.00 | 1,343.00 | 1,347.00 | 1,347.00 | -0.52% | 46,600 |
| Jun 12, 2026 | 1,351.00 | 1,366.00 | 1,351.00 | 1,354.00 | 1,354.00 | -0.37% | 53,900 |
| Jun 11, 2026 | 1,361.00 | 1,362.00 | 1,347.00 | 1,359.00 | 1,359.00 | -0.07% | 43,100 |
| Jun 10, 2026 | 1,339.00 | 1,371.00 | 1,339.00 | 1,360.00 | 1,360.00 | 1.27% | 42,600 |
| Jun 9, 2026 | 1,352.00 | 1,355.00 | 1,336.00 | 1,343.00 | 1,343.00 | -0.22% | 52,800 |
| Jun 8, 2026 | 1,338.00 | 1,364.00 | 1,338.00 | 1,346.00 | 1,346.00 | 0.52% | 96,300 |
| Jun 5, 2026 | 1,346.00 | 1,357.00 | 1,339.00 | 1,339.00 | 1,339.00 | - | 31,200 |
| Jun 4, 2026 | 1,332.00 | 1,347.00 | 1,328.00 | 1,339.00 | 1,339.00 | -0.52% | 48,300 |
| Jun 3, 2026 | 1,339.00 | 1,353.00 | 1,324.00 | 1,346.00 | 1,346.00 | 1.28% | 55,000 |
| Jun 2, 2026 | 1,341.00 | 1,352.00 | 1,329.00 | 1,329.00 | 1,329.00 | -1.48% | 78,900 |
| Jun 1, 2026 | 1,371.00 | 1,371.00 | 1,343.00 | 1,349.00 | 1,349.00 | -1.96% | 68,900 |