Skip to main content
Yamae Group Holdings Co.,Ltd. (TYO:7130)
Japan flag Japan · Delayed Price · Currency is JPY
2,931.00
+147.00 (5.28%)
Mar 10, 2026, 3:30 PM JST

Yamae Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,750.002,786.002,725.002,784.002,784.00-3.03%135,200
Mar 6, 20262,830.002,872.002,806.002,871.002,871.00-60,900
Mar 5, 20262,853.002,890.002,844.002,871.002,871.004.29%76,400
Mar 4, 20262,799.002,800.002,712.002,753.002,753.00-3.57%145,500
Mar 3, 20262,992.003,015.002,846.002,855.002,855.00-4.58%158,400
Mar 2, 20263,000.003,020.002,975.002,992.002,992.00-2.06%104,200
Feb 27, 20263,080.003,080.003,020.003,055.003,055.000.99%58,600
Feb 26, 20263,085.003,110.003,025.003,025.003,025.00-1.94%57,200
Feb 25, 20263,065.003,115.003,050.003,085.003,085.00-0.48%64,800
Feb 24, 20263,075.003,110.003,035.003,100.003,100.001.81%58,300
Feb 20, 20263,030.003,070.002,999.003,045.003,045.00-0.98%39,600
Feb 19, 20263,060.003,080.003,030.003,075.003,075.00-0.32%46,800
Feb 18, 20263,140.003,140.003,075.003,085.003,085.00-1.91%45,900
Feb 17, 20263,140.003,170.003,120.003,145.003,145.000.16%74,400
Feb 16, 20263,180.003,185.003,140.003,140.003,140.000.48%60,100
Feb 13, 20263,190.003,195.003,085.003,125.003,125.00-2.04%69,000
Feb 12, 20263,150.003,225.003,100.003,190.003,190.001.27%96,600
Feb 10, 20263,120.003,165.003,085.003,150.003,150.000.16%83,500
Feb 9, 20263,140.003,170.003,075.003,145.003,145.000.96%160,900
Feb 6, 20262,999.003,125.002,975.003,115.003,115.004.74%210,800
Feb 5, 20262,830.002,990.002,723.002,974.002,974.005.72%293,800
Feb 4, 20262,810.002,829.002,801.002,813.002,813.000.04%69,600
Feb 3, 20262,780.002,827.002,776.002,812.002,812.001.81%60,100
Feb 2, 20262,818.002,843.002,762.002,762.002,762.00-1.11%84,400
Jan 30, 20262,770.002,795.002,753.002,793.002,793.001.16%66,300
Jan 29, 20262,783.002,783.002,706.002,761.002,761.00-0.79%71,100
Jan 28, 20262,816.002,816.002,754.002,783.002,783.00-2.69%105,900
Jan 27, 20262,861.002,875.002,827.002,860.002,860.00-0.63%69,600
Jan 26, 20262,825.002,905.002,819.002,878.002,878.001.88%125,700
Jan 23, 20262,812.002,868.002,812.002,825.002,825.000.53%54,600
Jan 22, 20262,779.002,831.002,755.002,810.002,810.001.70%70,100
Jan 21, 20262,750.002,775.002,738.002,763.002,763.00-1.18%60,900
Jan 20, 20262,795.002,799.002,769.002,796.002,796.000.43%76,300
Jan 19, 20262,699.002,795.002,691.002,784.002,784.004.00%123,300
Jan 16, 20262,651.002,679.002,630.002,677.002,677.000.37%50,100
Jan 15, 20262,666.002,680.002,660.002,667.002,667.00-39,300
Jan 14, 20262,633.002,671.002,630.002,667.002,667.001.29%65,500
Jan 13, 20262,672.002,674.002,599.002,633.002,633.00-0.57%66,200
Jan 9, 20262,656.002,670.002,635.002,648.002,648.000.49%46,000
Jan 8, 20262,612.002,645.002,611.002,635.002,635.000.34%52,200
Jan 7, 20262,574.002,651.002,574.002,626.002,626.001.00%60,900
Jan 6, 20262,575.002,611.002,575.002,600.002,600.001.33%78,300
Jan 5, 20262,571.002,582.002,531.002,566.002,566.001.30%55,100
Dec 30, 20252,571.002,584.002,533.002,533.002,533.00-1.36%46,100
Dec 29, 20252,565.002,573.002,553.002,568.002,568.001.10%46,700
Dec 26, 20252,536.002,560.002,532.002,540.002,540.000.16%43,300
Dec 25, 20252,530.002,547.002,523.002,536.002,536.000.63%48,900
Dec 24, 20252,510.002,544.002,510.002,520.002,520.000.04%37,900
Dec 23, 20252,480.002,519.002,477.002,519.002,519.001.61%45,200
Dec 22, 20252,496.002,500.002,465.002,479.002,479.000.36%61,400
Dec 19, 20252,461.002,492.002,461.002,470.002,470.00-0.72%97,700
Dec 18, 20252,438.002,500.002,436.002,488.002,488.002.68%63,100
Dec 17, 20252,435.002,439.002,401.002,423.002,423.000.21%47,900
Dec 16, 20252,436.002,436.002,414.002,418.002,418.00-0.70%46,100
Dec 15, 20252,397.002,435.002,397.002,435.002,435.001.59%66,400
Dec 12, 20252,385.002,398.002,378.002,397.002,397.001.10%64,900
Dec 11, 20252,405.002,413.002,362.002,371.002,371.00-1.08%58,900
Dec 10, 20252,418.002,429.002,397.002,397.002,397.00-0.87%63,400
Dec 9, 20252,411.002,421.002,395.002,418.002,418.00-0.17%42,400
Dec 8, 20252,399.002,423.002,382.002,422.002,422.002.02%74,000
Dec 5, 20252,389.002,397.002,373.002,374.002,374.00-1.12%49,700
Dec 4, 20252,396.002,407.002,381.002,401.002,401.000.21%65,600
Dec 3, 20252,490.002,490.002,396.002,396.002,396.00-3.66%72,600
Dec 2, 20252,471.002,520.002,437.002,487.002,487.001.26%87,500
Dec 1, 20252,495.002,500.002,435.002,456.002,456.00-1.01%41,200
Nov 28, 20252,489.002,508.002,471.002,481.002,481.00-0.04%44,900
Nov 27, 20252,458.002,495.002,458.002,482.002,482.000.65%34,000
Nov 26, 20252,445.002,466.002,430.002,466.002,466.001.94%61,200
Nov 25, 20252,446.002,448.002,413.002,419.002,419.00-1.35%72,100
Nov 21, 20252,440.002,452.002,425.002,452.002,452.000.25%97,800
Nov 20, 20252,418.002,466.002,403.002,446.002,446.001.75%58,100
Nov 19, 20252,399.002,411.002,382.002,404.002,404.000.21%53,500
Nov 18, 20252,430.002,430.002,395.002,399.002,399.00-1.11%44,500
Nov 17, 20252,433.002,441.002,415.002,426.002,426.00-1.06%46,200
Nov 14, 20252,441.002,463.002,436.002,452.002,452.000.37%45,700
Nov 13, 20252,462.002,483.002,435.002,443.002,443.00-0.57%47,200
Nov 12, 20252,455.002,487.002,454.002,457.002,457.000.53%43,600
Nov 11, 20252,434.002,451.002,408.002,444.002,444.000.78%56,900
Nov 10, 20252,420.002,449.002,395.002,425.002,425.001.29%61,700
Nov 7, 20252,370.002,405.002,362.002,394.002,394.001.10%77,700
Nov 6, 20252,389.002,400.002,314.002,368.002,368.00-1.54%191,700
Nov 5, 20252,516.002,584.002,342.002,405.002,405.00-5.31%290,200
Nov 4, 20252,565.002,595.002,540.002,540.002,540.00-0.86%86,900
Oct 31, 20252,548.002,575.002,546.002,562.002,562.000.83%55,900
Oct 30, 20252,525.002,548.002,515.002,541.002,541.000.43%200,200
Oct 29, 20252,619.002,619.002,530.002,530.002,530.00-3.07%79,200
Oct 28, 20252,692.002,692.002,610.002,610.002,610.00-3.48%58,400
Oct 27, 20252,651.002,709.002,651.002,704.002,704.002.35%54,500
Oct 24, 20252,686.002,686.002,642.002,642.002,642.00-1.71%51,000
Oct 23, 20252,681.002,700.002,674.002,688.002,688.000.26%37,400
Oct 22, 20252,673.002,693.002,667.002,681.002,681.000.75%53,700
Oct 21, 20252,619.002,677.002,604.002,661.002,661.001.56%71,400
Oct 20, 20252,633.002,648.002,620.002,620.002,620.000.08%46,100
Oct 17, 20252,612.002,635.002,590.002,618.002,618.00-0.65%47,900
Oct 16, 20252,570.002,649.002,567.002,635.002,635.002.61%84,500
Oct 15, 20252,558.002,569.002,523.002,568.002,568.001.02%81,900
Oct 14, 20252,555.002,559.002,515.002,542.002,542.00-0.55%96,700
Oct 10, 20252,600.002,601.002,540.002,556.002,556.00-2.55%86,200
Oct 9, 20252,662.002,686.002,612.002,623.002,623.00-1.47%87,000
Oct 8, 20252,725.002,746.002,662.002,662.002,662.00-2.74%63,300