Skip to main content
Yamae Group Holdings Co.,Ltd. (TYO:7130)
Japan flag Japan · Delayed Price · Currency is JPY
2,889.00
+22.00 (0.77%)
Apr 28, 2026, 3:30 PM JST

Yamae Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,865.002,890.002,853.002,889.002,889.000.77%53,700
Apr 27, 20262,866.002,882.002,849.002,867.002,867.00-0.28%41,700
Apr 24, 20262,897.002,900.002,865.002,875.002,875.00-0.96%39,200
Apr 23, 20262,902.002,928.002,866.002,903.002,903.00-0.72%51,100
Apr 22, 20262,952.002,977.002,894.002,924.002,924.00-0.95%45,300
Apr 21, 20262,986.003,010.002,949.002,952.002,952.00-1.14%53,300
Apr 20, 20263,080.003,080.002,986.002,986.002,986.00-1.94%37,900
Apr 17, 20263,095.003,100.003,045.003,045.003,045.00-1.14%33,400
Apr 16, 20263,085.003,105.003,070.003,080.003,080.000.49%49,400
Apr 15, 20263,040.003,095.003,040.003,065.003,065.000.82%39,600
Apr 14, 20263,075.003,075.003,040.003,040.003,040.000.33%41,700
Apr 13, 20263,005.003,045.002,994.003,030.003,030.000.17%55,600
Apr 10, 20263,060.003,060.003,015.003,025.003,025.00-0.17%58,500
Apr 9, 20263,060.003,105.003,030.003,030.003,030.00-0.98%100,900
Apr 8, 20263,035.003,060.003,010.003,060.003,060.001.83%66,900
Apr 7, 20263,000.003,045.002,985.003,005.003,005.001.31%46,100
Apr 6, 20262,955.002,997.002,954.002,966.002,966.00-0.70%35,200
Apr 3, 20263,005.003,005.002,964.002,987.002,987.001.08%38,100
Apr 2, 20262,990.003,035.002,947.002,955.002,955.00-0.84%99,300
Apr 1, 20262,909.002,980.002,907.002,980.002,980.004.23%65,300
Mar 31, 20262,890.002,931.002,849.002,859.002,859.00-0.94%74,000
Mar 30, 20262,829.002,903.002,800.002,886.002,886.00-3.22%111,500
Mar 27, 20262,975.003,005.002,964.002,982.002,902.000.03%101,800
Mar 26, 20262,979.003,000.002,943.002,981.002,901.030.40%58,300
Mar 25, 20262,948.002,982.002,900.002,969.002,889.352.45%68,300
Mar 24, 20262,900.002,900.002,854.002,898.002,820.253.46%79,400
Mar 23, 20262,840.002,871.002,789.002,801.002,725.86-3.18%111,400
Mar 19, 20262,999.002,999.002,893.002,893.002,815.39-5.15%68,900
Mar 18, 20263,000.003,050.002,996.003,050.002,968.182.76%65,700
Mar 17, 20262,978.003,015.002,955.002,968.002,888.381.37%64,600
Mar 16, 20262,898.002,985.002,883.002,928.002,849.452.02%125,300
Mar 13, 20262,831.002,899.002,830.002,870.002,793.000.17%64,900
Mar 12, 20262,918.002,936.002,853.002,865.002,788.14-2.55%128,000
Mar 11, 20262,966.002,991.002,940.002,940.002,861.130.31%120,800
Mar 10, 20262,848.002,965.002,818.002,931.002,852.375.28%207,700
Mar 9, 20262,750.002,786.002,725.002,784.002,709.31-3.03%135,200
Mar 6, 20262,830.002,872.002,806.002,871.002,793.98-60,900
Mar 5, 20262,853.002,890.002,844.002,871.002,793.984.29%76,400
Mar 4, 20262,799.002,800.002,712.002,753.002,679.14-3.57%145,500
Mar 3, 20262,992.003,015.002,846.002,855.002,778.41-4.58%158,400
Mar 2, 20263,000.003,020.002,975.002,992.002,911.73-2.06%104,200
Feb 27, 20263,080.003,080.003,020.003,055.002,973.040.99%58,600
Feb 26, 20263,085.003,110.003,025.003,025.002,943.85-1.94%57,200
Feb 25, 20263,065.003,115.003,050.003,085.003,002.24-0.48%64,800
Feb 24, 20263,075.003,110.003,035.003,100.003,016.831.81%58,300
Feb 20, 20263,030.003,070.002,999.003,045.002,963.31-0.98%39,600
Feb 19, 20263,060.003,080.003,030.003,075.002,992.51-0.32%46,800
Feb 18, 20263,140.003,140.003,075.003,085.003,002.24-1.91%45,900
Feb 17, 20263,140.003,170.003,120.003,145.003,060.630.16%74,400
Feb 16, 20263,180.003,185.003,140.003,140.003,055.760.48%60,100
Feb 13, 20263,190.003,195.003,085.003,125.003,041.16-2.04%69,000
Feb 12, 20263,150.003,225.003,100.003,190.003,104.421.27%96,600
Feb 10, 20263,120.003,165.003,085.003,150.003,065.490.16%83,500
Feb 9, 20263,140.003,170.003,075.003,145.003,060.630.96%160,900
Feb 6, 20262,999.003,125.002,975.003,115.003,031.434.74%210,800
Feb 5, 20262,830.002,990.002,723.002,974.002,894.215.72%293,800
Feb 4, 20262,810.002,829.002,801.002,813.002,737.530.04%69,600
Feb 3, 20262,780.002,827.002,776.002,812.002,736.561.81%60,100
Feb 2, 20262,818.002,843.002,762.002,762.002,687.90-1.11%84,400
Jan 30, 20262,770.002,795.002,753.002,793.002,718.071.16%66,300
Jan 29, 20262,783.002,783.002,706.002,761.002,686.93-0.79%71,100
Jan 28, 20262,816.002,816.002,754.002,783.002,708.34-2.69%105,900
Jan 27, 20262,861.002,875.002,827.002,860.002,783.27-0.63%69,600
Jan 26, 20262,825.002,905.002,819.002,878.002,800.791.88%125,700
Jan 23, 20262,812.002,868.002,812.002,825.002,749.210.53%54,600
Jan 22, 20262,779.002,831.002,755.002,810.002,734.611.70%70,100
Jan 21, 20262,750.002,775.002,738.002,763.002,688.88-1.18%60,900
Jan 20, 20262,795.002,799.002,769.002,796.002,720.990.43%76,300
Jan 19, 20262,699.002,795.002,691.002,784.002,709.314.00%123,300
Jan 16, 20262,651.002,679.002,630.002,677.002,605.180.37%50,100
Jan 15, 20262,666.002,680.002,660.002,667.002,595.45-39,300
Jan 14, 20262,633.002,671.002,630.002,667.002,595.451.29%65,500
Jan 13, 20262,672.002,674.002,599.002,633.002,562.36-0.57%66,200
Jan 9, 20262,656.002,670.002,635.002,648.002,576.960.49%46,000
Jan 8, 20262,612.002,645.002,611.002,635.002,564.310.34%52,200
Jan 7, 20262,574.002,651.002,574.002,626.002,555.551.00%60,900
Jan 6, 20262,575.002,611.002,575.002,600.002,530.251.33%78,300
Jan 5, 20262,571.002,582.002,531.002,566.002,497.161.30%55,100
Dec 30, 20252,571.002,584.002,533.002,533.002,465.05-1.36%46,100
Dec 29, 20252,565.002,573.002,553.002,568.002,499.111.10%46,700
Dec 26, 20252,536.002,560.002,532.002,540.002,471.860.16%43,300
Dec 25, 20252,530.002,547.002,523.002,536.002,467.970.63%48,900
Dec 24, 20252,510.002,544.002,510.002,520.002,452.390.04%37,900
Dec 23, 20252,480.002,519.002,477.002,519.002,451.421.61%45,200
Dec 22, 20252,496.002,500.002,465.002,479.002,412.490.36%61,400
Dec 19, 20252,461.002,492.002,461.002,470.002,403.74-0.72%97,700
Dec 18, 20252,438.002,500.002,436.002,488.002,421.252.68%63,100
Dec 17, 20252,435.002,439.002,401.002,423.002,358.000.21%47,900
Dec 16, 20252,436.002,436.002,414.002,418.002,353.13-0.70%46,100
Dec 15, 20252,397.002,435.002,397.002,435.002,369.671.59%66,400
Dec 12, 20252,385.002,398.002,378.002,397.002,332.691.10%64,900
Dec 11, 20252,405.002,413.002,362.002,371.002,307.39-1.08%58,900
Dec 10, 20252,418.002,429.002,397.002,397.002,332.69-0.87%63,400
Dec 9, 20252,411.002,421.002,395.002,418.002,353.13-0.17%42,400
Dec 8, 20252,399.002,423.002,382.002,422.002,357.022.02%74,000
Dec 5, 20252,389.002,397.002,373.002,374.002,310.31-1.12%49,700
Dec 4, 20252,396.002,407.002,381.002,401.002,336.590.21%65,600
Dec 3, 20252,490.002,490.002,396.002,396.002,331.72-3.66%72,600
Dec 2, 20252,471.002,520.002,437.002,487.002,420.281.26%87,500
Dec 1, 20252,495.002,500.002,435.002,456.002,390.11-1.01%41,200