Premium Group Co., Ltd. (TYO:7199)
Japan
· Delayed Price · Currency is JPY 1,859.00
+53.00 (2.93%)
Apr 28, 2026, 3:30 PM JST
Premium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,803.00 | 1,859.00 | 1,798.00 | 1,859.00 | 1,859.00 | 2.93% | 313,000 |
| Apr 27, 2026 | 1,769.00 | 1,807.00 | 1,762.00 | 1,806.00 | 1,806.00 | 2.09% | 184,400 |
| Apr 24, 2026 | 1,782.00 | 1,789.00 | 1,752.00 | 1,769.00 | 1,769.00 | -1.83% | 212,200 |
| Apr 23, 2026 | 1,800.00 | 1,828.00 | 1,792.00 | 1,802.00 | 1,802.00 | 0.22% | 250,900 |
| Apr 22, 2026 | 1,817.00 | 1,824.00 | 1,776.00 | 1,798.00 | 1,798.00 | -1.43% | 203,200 |
| Apr 21, 2026 | 1,837.00 | 1,848.00 | 1,810.00 | 1,824.00 | 1,824.00 | -0.38% | 210,800 |
| Apr 20, 2026 | 1,843.00 | 1,843.00 | 1,823.00 | 1,831.00 | 1,831.00 | 0.38% | 146,600 |
| Apr 17, 2026 | 1,820.00 | 1,838.00 | 1,820.00 | 1,824.00 | 1,824.00 | -0.05% | 118,400 |
| Apr 16, 2026 | 1,830.00 | 1,854.00 | 1,815.00 | 1,825.00 | 1,825.00 | 0.50% | 194,900 |
| Apr 15, 2026 | 1,850.00 | 1,852.00 | 1,812.00 | 1,816.00 | 1,816.00 | -0.77% | 231,400 |
| Apr 14, 2026 | 1,845.00 | 1,864.00 | 1,829.00 | 1,830.00 | 1,830.00 | 0.94% | 210,600 |
| Apr 13, 2026 | 1,802.00 | 1,822.00 | 1,798.00 | 1,813.00 | 1,813.00 | -0.38% | 182,100 |
| Apr 10, 2026 | 1,806.00 | 1,835.00 | 1,802.00 | 1,820.00 | 1,820.00 | 1.05% | 162,800 |
| Apr 9, 2026 | 1,815.00 | 1,824.00 | 1,794.00 | 1,801.00 | 1,801.00 | -1.37% | 116,100 |
| Apr 8, 2026 | 1,815.00 | 1,832.00 | 1,809.00 | 1,826.00 | 1,826.00 | 2.82% | 182,700 |
| Apr 7, 2026 | 1,784.00 | 1,810.00 | 1,774.00 | 1,776.00 | 1,776.00 | -0.45% | 124,300 |
| Apr 6, 2026 | 1,752.00 | 1,788.00 | 1,751.00 | 1,784.00 | 1,784.00 | 2.29% | 193,600 |
| Apr 3, 2026 | 1,759.00 | 1,761.00 | 1,736.00 | 1,744.00 | 1,744.00 | - | 134,400 |
| Apr 2, 2026 | 1,746.00 | 1,781.00 | 1,730.00 | 1,744.00 | 1,744.00 | -0.11% | 224,800 |
| Apr 1, 2026 | 1,698.00 | 1,746.00 | 1,692.00 | 1,746.00 | 1,746.00 | 4.74% | 180,400 |
| Mar 31, 2026 | 1,645.00 | 1,685.00 | 1,634.00 | 1,667.00 | 1,667.00 | 1.83% | 287,500 |
| Mar 30, 2026 | 1,629.00 | 1,642.00 | 1,609.00 | 1,637.00 | 1,637.00 | -3.48% | 293,100 |
| Mar 27, 2026 | 1,685.00 | 1,706.00 | 1,676.00 | 1,696.00 | 1,669.00 | 0.65% | 226,100 |
| Mar 26, 2026 | 1,705.00 | 1,705.00 | 1,655.00 | 1,685.00 | 1,658.18 | -0.88% | 284,700 |
| Mar 25, 2026 | 1,678.00 | 1,708.00 | 1,675.00 | 1,700.00 | 1,672.94 | 2.29% | 300,300 |
| Mar 24, 2026 | 1,651.00 | 1,671.00 | 1,647.00 | 1,662.00 | 1,635.54 | 1.96% | 325,400 |
| Mar 23, 2026 | 1,676.00 | 1,683.00 | 1,630.00 | 1,630.00 | 1,604.05 | -5.01% | 560,500 |
| Mar 19, 2026 | 1,775.00 | 1,802.00 | 1,716.00 | 1,716.00 | 1,688.68 | -3.43% | 465,000 |
| Mar 18, 2026 | 1,757.00 | 1,777.00 | 1,753.00 | 1,777.00 | 1,748.71 | 2.24% | 198,300 |
| Mar 17, 2026 | 1,750.00 | 1,755.00 | 1,725.00 | 1,738.00 | 1,710.33 | 0.52% | 223,500 |
| Mar 16, 2026 | 1,801.00 | 1,805.00 | 1,726.00 | 1,729.00 | 1,701.47 | -2.70% | 324,300 |
| Mar 13, 2026 | 1,773.00 | 1,802.00 | 1,761.00 | 1,777.00 | 1,748.71 | -0.89% | 279,400 |
| Mar 12, 2026 | 1,840.00 | 1,847.00 | 1,791.00 | 1,793.00 | 1,764.46 | -3.76% | 316,500 |
| Mar 11, 2026 | 1,884.00 | 1,915.00 | 1,863.00 | 1,863.00 | 1,833.34 | -0.48% | 304,200 |
| Mar 10, 2026 | 1,875.00 | 1,883.00 | 1,851.00 | 1,872.00 | 1,842.20 | 1.46% | 243,800 |
| Mar 9, 2026 | 1,827.00 | 1,862.00 | 1,810.00 | 1,845.00 | 1,815.63 | -1.97% | 412,200 |
| Mar 6, 2026 | 1,848.00 | 1,894.00 | 1,845.00 | 1,882.00 | 1,852.04 | 2.17% | 460,800 |
| Mar 5, 2026 | 1,830.00 | 1,852.00 | 1,817.00 | 1,842.00 | 1,812.68 | 2.28% | 301,000 |
| Mar 4, 2026 | 1,800.00 | 1,819.00 | 1,780.00 | 1,801.00 | 1,772.33 | -1.69% | 561,000 |
| Mar 3, 2026 | 1,830.00 | 1,849.00 | 1,816.00 | 1,832.00 | 1,802.83 | -0.27% | 426,700 |
| Mar 2, 2026 | 1,826.00 | 1,852.00 | 1,788.00 | 1,837.00 | 1,807.76 | -0.54% | 514,100 |
| Feb 27, 2026 | 1,857.00 | 1,862.00 | 1,826.00 | 1,847.00 | 1,817.60 | 0.11% | 223,500 |
| Feb 26, 2026 | 1,823.00 | 1,857.00 | 1,819.00 | 1,845.00 | 1,815.63 | 1.99% | 348,300 |
| Feb 25, 2026 | 1,814.00 | 1,817.00 | 1,798.00 | 1,809.00 | 1,780.20 | 0.44% | 278,900 |
| Feb 24, 2026 | 1,800.00 | 1,810.00 | 1,777.00 | 1,801.00 | 1,772.33 | -0.72% | 455,800 |
| Feb 20, 2026 | 1,859.00 | 1,859.00 | 1,810.00 | 1,814.00 | 1,785.12 | -3.15% | 271,900 |
| Feb 19, 2026 | 1,869.00 | 1,873.00 | 1,840.00 | 1,873.00 | 1,843.18 | -0.21% | 243,300 |
| Feb 18, 2026 | 1,842.00 | 1,894.00 | 1,834.00 | 1,877.00 | 1,847.12 | 3.87% | 378,600 |
| Feb 17, 2026 | 1,836.00 | 1,843.00 | 1,803.00 | 1,807.00 | 1,778.23 | -2.32% | 276,000 |
| Feb 16, 2026 | 1,828.00 | 1,864.00 | 1,809.00 | 1,850.00 | 1,820.55 | 2.72% | 418,300 |
| Feb 13, 2026 | 1,850.00 | 1,866.00 | 1,787.00 | 1,801.00 | 1,772.33 | -4.10% | 635,900 |
| Feb 12, 2026 | 1,868.00 | 1,888.00 | 1,838.00 | 1,878.00 | 1,848.10 | 4.28% | 483,400 |
| Feb 10, 2026 | 1,778.00 | 1,812.00 | 1,774.00 | 1,801.00 | 1,772.33 | 1.29% | 366,800 |
| Feb 9, 2026 | 1,795.00 | 1,800.00 | 1,760.00 | 1,778.00 | 1,749.69 | 0.28% | 324,900 |
| Feb 6, 2026 | 1,781.00 | 1,785.00 | 1,742.00 | 1,773.00 | 1,744.77 | -1.17% | 231,400 |
| Feb 5, 2026 | 1,799.00 | 1,810.00 | 1,793.00 | 1,794.00 | 1,765.44 | 0.17% | 377,400 |
| Feb 4, 2026 | 1,786.00 | 1,800.00 | 1,785.00 | 1,791.00 | 1,762.49 | -0.56% | 203,400 |
| Feb 3, 2026 | 1,791.00 | 1,808.00 | 1,787.00 | 1,801.00 | 1,772.33 | 0.84% | 165,400 |
| Feb 2, 2026 | 1,818.00 | 1,818.00 | 1,780.00 | 1,786.00 | 1,757.57 | -0.94% | 165,900 |
| Jan 30, 2026 | 1,794.00 | 1,820.00 | 1,787.00 | 1,803.00 | 1,774.30 | 0.50% | 196,900 |
| Jan 29, 2026 | 1,780.00 | 1,798.00 | 1,759.00 | 1,794.00 | 1,765.44 | -0.22% | 271,300 |
| Jan 28, 2026 | 1,805.00 | 1,814.00 | 1,798.00 | 1,798.00 | 1,769.38 | -1.26% | 169,100 |
| Jan 27, 2026 | 1,833.00 | 1,833.00 | 1,803.00 | 1,821.00 | 1,792.01 | -1.30% | 209,800 |
| Jan 26, 2026 | 1,869.00 | 1,871.00 | 1,840.00 | 1,845.00 | 1,815.63 | -2.38% | 203,900 |
| Jan 23, 2026 | 1,890.00 | 1,905.00 | 1,864.00 | 1,890.00 | 1,859.91 | 2.05% | 293,000 |
| Jan 22, 2026 | 1,858.00 | 1,864.00 | 1,837.00 | 1,852.00 | 1,822.52 | 1.09% | 297,500 |
| Jan 21, 2026 | 1,850.00 | 1,860.00 | 1,823.00 | 1,832.00 | 1,802.83 | -3.98% | 408,800 |
| Jan 20, 2026 | 1,927.00 | 1,933.00 | 1,907.00 | 1,908.00 | 1,877.63 | -1.04% | 151,200 |
| Jan 19, 2026 | 1,979.00 | 1,980.00 | 1,928.00 | 1,928.00 | 1,897.31 | -2.77% | 270,700 |
| Jan 16, 2026 | 1,979.00 | 1,997.00 | 1,966.00 | 1,983.00 | 1,951.43 | 0.20% | 241,600 |
| Jan 15, 2026 | 1,949.00 | 1,984.00 | 1,946.00 | 1,979.00 | 1,947.49 | 1.70% | 263,600 |
| Jan 14, 2026 | 1,961.00 | 1,987.00 | 1,919.00 | 1,946.00 | 1,915.02 | -1.07% | 291,000 |
| Jan 13, 2026 | 1,970.00 | 1,985.00 | 1,937.00 | 1,967.00 | 1,935.69 | 0.72% | 272,800 |
| Jan 9, 2026 | 1,980.00 | 1,990.00 | 1,945.00 | 1,953.00 | 1,921.91 | -1.16% | 138,300 |
| Jan 8, 2026 | 1,951.00 | 1,980.00 | 1,941.00 | 1,976.00 | 1,944.54 | 1.02% | 112,200 |
| Jan 7, 2026 | 1,959.00 | 1,980.00 | 1,938.00 | 1,956.00 | 1,924.86 | -0.20% | 111,200 |
| Jan 6, 2026 | 1,943.00 | 1,974.00 | 1,930.00 | 1,960.00 | 1,928.80 | 3.54% | 241,200 |
| Jan 5, 2026 | 1,940.00 | 1,957.00 | 1,888.00 | 1,893.00 | 1,862.86 | -2.32% | 188,100 |
| Dec 30, 2025 | 1,950.00 | 1,957.00 | 1,936.00 | 1,938.00 | 1,907.15 | -1.02% | 99,700 |
| Dec 29, 2025 | 1,967.00 | 1,971.00 | 1,944.00 | 1,958.00 | 1,926.83 | 0.82% | 134,300 |
| Dec 26, 2025 | 1,939.00 | 1,957.00 | 1,929.00 | 1,942.00 | 1,911.08 | 0.21% | 136,800 |
| Dec 25, 2025 | 1,925.00 | 1,942.00 | 1,910.00 | 1,938.00 | 1,907.15 | 1.63% | 124,100 |
| Dec 24, 2025 | 1,920.00 | 1,926.00 | 1,901.00 | 1,907.00 | 1,876.64 | -0.88% | 96,700 |
| Dec 23, 2025 | 1,884.00 | 1,929.00 | 1,884.00 | 1,924.00 | 1,893.37 | 2.12% | 155,800 |
| Dec 22, 2025 | 1,910.00 | 1,912.00 | 1,864.00 | 1,884.00 | 1,854.01 | -0.89% | 197,100 |
| Dec 19, 2025 | 1,886.00 | 1,902.00 | 1,881.00 | 1,901.00 | 1,870.74 | 0.80% | 132,100 |
| Dec 18, 2025 | 1,866.00 | 1,897.00 | 1,864.00 | 1,886.00 | 1,855.98 | 1.51% | 126,400 |
| Dec 17, 2025 | 1,876.00 | 1,877.00 | 1,849.00 | 1,858.00 | 1,828.42 | - | 118,500 |
| Dec 16, 2025 | 1,884.00 | 1,886.00 | 1,856.00 | 1,858.00 | 1,828.42 | -1.38% | 175,800 |
| Dec 15, 2025 | 1,852.00 | 1,903.00 | 1,851.00 | 1,884.00 | 1,854.01 | 1.84% | 214,100 |
| Dec 12, 2025 | 1,854.00 | 1,864.00 | 1,834.00 | 1,850.00 | 1,820.55 | - | 199,500 |
| Dec 11, 2025 | 1,910.00 | 1,920.00 | 1,850.00 | 1,850.00 | 1,820.55 | -2.68% | 226,200 |
| Dec 10, 2025 | 1,859.00 | 1,911.00 | 1,858.00 | 1,901.00 | 1,870.74 | 2.59% | 244,200 |
| Dec 9, 2025 | 1,861.00 | 1,874.00 | 1,849.00 | 1,853.00 | 1,823.50 | -0.43% | 144,500 |
| Dec 8, 2025 | 1,816.00 | 1,869.00 | 1,815.00 | 1,861.00 | 1,831.37 | 2.48% | 170,900 |
| Dec 5, 2025 | 1,830.00 | 1,838.00 | 1,806.00 | 1,816.00 | 1,787.09 | -1.68% | 259,200 |
| Dec 4, 2025 | 1,818.00 | 1,849.00 | 1,813.00 | 1,847.00 | 1,817.60 | 1.65% | 186,100 |
| Dec 3, 2025 | 1,853.00 | 1,863.00 | 1,817.00 | 1,817.00 | 1,788.07 | -1.62% | 252,400 |
| Dec 2, 2025 | 1,845.00 | 1,855.00 | 1,838.00 | 1,847.00 | 1,817.60 | 1.04% | 198,300 |
| Dec 1, 2025 | 1,836.00 | 1,861.00 | 1,824.00 | 1,828.00 | 1,798.90 | -1.30% | 224,500 |