G-7 Holdings Inc. (TYO:7508)
Japan · Delayed Price · Currency is JPY 1,346.00
+7.00 (0.52%)
Jun 8, 2026, 3:30 PM JST
G-7 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,338.00 | 1,364.00 | 1,338.00 | 1,342.00 | - | 0.22% | 75,200 |
| 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 |
| May 29, 2026 | 1,354.00 | 1,380.00 | 1,354.00 | 1,376.00 | 1,376.00 | 1.62% | 51,500 |
| May 28, 2026 | 1,345.00 | 1,357.00 | 1,337.00 | 1,354.00 | 1,354.00 | 0.30% | 47,700 |
| May 27, 2026 | 1,327.00 | 1,350.00 | 1,318.00 | 1,350.00 | 1,350.00 | 1.43% | 79,000 |
| May 26, 2026 | 1,324.00 | 1,332.00 | 1,315.00 | 1,331.00 | 1,331.00 | - | 48,300 |
| May 25, 2026 | 1,349.00 | 1,349.00 | 1,325.00 | 1,331.00 | 1,331.00 | -1.33% | 88,100 |
| May 22, 2026 | 1,350.00 | 1,358.00 | 1,333.00 | 1,349.00 | 1,349.00 | -0.07% | 69,600 |
| May 21, 2026 | 1,355.00 | 1,359.00 | 1,344.00 | 1,350.00 | 1,350.00 | 0.37% | 55,400 |
| May 20, 2026 | 1,360.00 | 1,360.00 | 1,334.00 | 1,345.00 | 1,345.00 | -0.52% | 74,900 |
| May 19, 2026 | 1,344.00 | 1,358.00 | 1,336.00 | 1,352.00 | 1,352.00 | 2.11% | 78,900 |
| May 18, 2026 | 1,374.00 | 1,374.00 | 1,323.00 | 1,324.00 | 1,324.00 | -3.64% | 108,000 |
| May 15, 2026 | 1,377.00 | 1,382.00 | 1,361.00 | 1,374.00 | 1,374.00 | -0.29% | 115,500 |
| May 14, 2026 | 1,407.00 | 1,410.00 | 1,366.00 | 1,378.00 | 1,378.00 | 7.07% | 187,200 |
| May 13, 2026 | 1,297.00 | 1,306.00 | 1,287.00 | 1,287.00 | 1,287.00 | -0.77% | 73,500 |
| May 12, 2026 | 1,302.00 | 1,307.00 | 1,295.00 | 1,297.00 | 1,297.00 | - | 37,500 |
| May 11, 2026 | 1,298.00 | 1,309.00 | 1,293.00 | 1,297.00 | 1,297.00 | 0.31% | 47,900 |
| May 8, 2026 | 1,300.00 | 1,304.00 | 1,285.00 | 1,293.00 | 1,293.00 | - | 45,100 |
| May 7, 2026 | 1,290.00 | 1,299.00 | 1,289.00 | 1,293.00 | 1,293.00 | 0.39% | 62,100 |
| May 1, 2026 | 1,282.00 | 1,289.00 | 1,271.00 | 1,288.00 | 1,288.00 | 0.23% | 63,400 |
| Apr 30, 2026 | 1,303.00 | 1,303.00 | 1,275.00 | 1,285.00 | 1,285.00 | -1.91% | 87,100 |
| Apr 28, 2026 | 1,291.00 | 1,310.00 | 1,291.00 | 1,310.00 | 1,310.00 | 1.47% | 80,100 |
| Apr 27, 2026 | 1,285.00 | 1,296.00 | 1,281.00 | 1,291.00 | 1,291.00 | 0.62% | 70,000 |
| Apr 24, 2026 | 1,308.00 | 1,308.00 | 1,282.00 | 1,283.00 | 1,283.00 | -1.84% | 67,000 |
| Apr 23, 2026 | 1,315.00 | 1,315.00 | 1,298.00 | 1,307.00 | 1,307.00 | -0.91% | 64,600 |
| Apr 22, 2026 | 1,326.00 | 1,327.00 | 1,316.00 | 1,319.00 | 1,319.00 | -0.60% | 40,400 |
| Apr 21, 2026 | 1,348.00 | 1,348.00 | 1,326.00 | 1,327.00 | 1,327.00 | -0.97% | 41,800 |
| Apr 20, 2026 | 1,359.00 | 1,359.00 | 1,337.00 | 1,340.00 | 1,340.00 | -0.45% | 48,300 |
| Apr 17, 2026 | 1,346.00 | 1,355.00 | 1,344.00 | 1,346.00 | 1,346.00 | -0.22% | 41,000 |
| Apr 16, 2026 | 1,356.00 | 1,365.00 | 1,346.00 | 1,349.00 | 1,349.00 | -0.52% | 38,700 |
| Apr 15, 2026 | 1,359.00 | 1,362.00 | 1,345.00 | 1,356.00 | 1,356.00 | 1.12% | 56,900 |
| Apr 14, 2026 | 1,345.00 | 1,358.00 | 1,335.00 | 1,341.00 | 1,341.00 | 0.07% | 49,200 |
| Apr 13, 2026 | 1,351.00 | 1,353.00 | 1,339.00 | 1,340.00 | 1,340.00 | -1.25% | 48,200 |
| Apr 10, 2026 | 1,378.00 | 1,378.00 | 1,350.00 | 1,357.00 | 1,357.00 | -0.73% | 64,200 |
| Apr 9, 2026 | 1,394.00 | 1,396.00 | 1,365.00 | 1,367.00 | 1,367.00 | -1.94% | 46,200 |
| Apr 8, 2026 | 1,398.00 | 1,400.00 | 1,388.00 | 1,394.00 | 1,394.00 | 1.16% | 58,800 |
| Apr 7, 2026 | 1,374.00 | 1,386.00 | 1,367.00 | 1,378.00 | 1,378.00 | 0.51% | 54,000 |
| Apr 6, 2026 | 1,370.00 | 1,377.00 | 1,363.00 | 1,371.00 | 1,371.00 | 0.37% | 70,100 |
| Apr 3, 2026 | 1,375.00 | 1,381.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.15% | 40,000 |
| Apr 2, 2026 | 1,376.00 | 1,394.00 | 1,357.00 | 1,364.00 | 1,364.00 | -0.87% | 58,500 |
| Apr 1, 2026 | 1,369.00 | 1,376.00 | 1,355.00 | 1,376.00 | 1,376.00 | 2.61% | 64,000 |
| Mar 31, 2026 | 1,332.00 | 1,357.00 | 1,332.00 | 1,341.00 | 1,341.00 | 0.60% | 72,100 |
| Mar 30, 2026 | 1,297.00 | 1,337.00 | 1,289.00 | 1,333.00 | 1,333.00 | -0.37% | 139,000 |
| Mar 27, 2026 | 1,375.00 | 1,401.00 | 1,375.00 | 1,388.00 | 1,338.00 | 0.43% | 177,400 |
| Mar 26, 2026 | 1,389.00 | 1,389.00 | 1,368.00 | 1,382.00 | 1,332.22 | -0.14% | 154,900 |
| Mar 25, 2026 | 1,388.00 | 1,395.00 | 1,381.00 | 1,384.00 | 1,334.14 | 1.17% | 87,200 |