G-7 Holdings Inc. (TYO:7508)
Japan
· Delayed Price · Currency is JPY 1,393.00
-28.00 (-1.97%)
At close: Mar 9, 2026
G-7 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,361.00 | 1,403.00 | 1,352.00 | 1,393.00 | 1,393.00 | -1.97% | 128,100 |
| Mar 6, 2026 | 1,401.00 | 1,426.00 | 1,397.00 | 1,421.00 | 1,421.00 | 0.21% | 62,500 |
| Mar 5, 2026 | 1,430.00 | 1,443.00 | 1,417.00 | 1,418.00 | 1,418.00 | 1.00% | 86,600 |
| Mar 4, 2026 | 1,411.00 | 1,417.00 | 1,383.00 | 1,404.00 | 1,404.00 | -1.96% | 164,300 |
| Mar 3, 2026 | 1,485.00 | 1,485.00 | 1,432.00 | 1,432.00 | 1,432.00 | -3.89% | 174,300 |
| Mar 2, 2026 | 1,502.00 | 1,503.00 | 1,486.00 | 1,490.00 | 1,490.00 | -1.65% | 83,500 |
| Feb 27, 2026 | 1,489.00 | 1,521.00 | 1,488.00 | 1,515.00 | 1,515.00 | 1.81% | 76,100 |
| Feb 26, 2026 | 1,500.00 | 1,506.00 | 1,487.00 | 1,488.00 | 1,488.00 | -0.80% | 87,100 |
| Feb 25, 2026 | 1,500.00 | 1,513.00 | 1,490.00 | 1,500.00 | 1,500.00 | -0.46% | 70,700 |
| Feb 24, 2026 | 1,503.00 | 1,512.00 | 1,482.00 | 1,507.00 | 1,507.00 | 0.80% | 66,600 |
| Feb 20, 2026 | 1,502.00 | 1,504.00 | 1,492.00 | 1,495.00 | 1,495.00 | -1.52% | 56,400 |
| Feb 19, 2026 | 1,511.00 | 1,526.00 | 1,497.00 | 1,518.00 | 1,518.00 | 0.93% | 85,800 |
| Feb 18, 2026 | 1,512.00 | 1,516.00 | 1,502.00 | 1,504.00 | 1,504.00 | - | 49,000 |
| Feb 17, 2026 | 1,500.00 | 1,523.00 | 1,497.00 | 1,504.00 | 1,504.00 | -0.07% | 56,600 |
| Feb 16, 2026 | 1,518.00 | 1,521.00 | 1,504.00 | 1,505.00 | 1,505.00 | -1.38% | 86,900 |
| Feb 13, 2026 | 1,550.00 | 1,550.00 | 1,523.00 | 1,526.00 | 1,526.00 | -2.24% | 123,000 |
| Feb 12, 2026 | 1,506.00 | 1,562.00 | 1,506.00 | 1,561.00 | 1,561.00 | 3.65% | 160,800 |
| Feb 10, 2026 | 1,500.00 | 1,517.00 | 1,494.00 | 1,506.00 | 1,506.00 | 0.40% | 64,700 |
| Feb 9, 2026 | 1,503.00 | 1,503.00 | 1,479.00 | 1,500.00 | 1,500.00 | 0.87% | 95,900 |
| Feb 6, 2026 | 1,484.00 | 1,491.00 | 1,478.00 | 1,487.00 | 1,487.00 | - | 45,400 |
| Feb 5, 2026 | 1,497.00 | 1,497.00 | 1,483.00 | 1,487.00 | 1,487.00 | 0.54% | 56,600 |
| Feb 4, 2026 | 1,470.00 | 1,494.00 | 1,460.00 | 1,479.00 | 1,479.00 | 0.82% | 90,300 |
| Feb 3, 2026 | 1,450.00 | 1,478.00 | 1,445.00 | 1,467.00 | 1,467.00 | 1.88% | 93,400 |
| Feb 2, 2026 | 1,462.00 | 1,462.00 | 1,425.00 | 1,440.00 | 1,440.00 | -1.37% | 188,000 |
| Jan 30, 2026 | 1,462.00 | 1,465.00 | 1,443.00 | 1,460.00 | 1,460.00 | 0.55% | 52,600 |
| Jan 29, 2026 | 1,450.00 | 1,468.00 | 1,434.00 | 1,452.00 | 1,452.00 | -0.14% | 59,400 |
| Jan 28, 2026 | 1,460.00 | 1,464.00 | 1,450.00 | 1,454.00 | 1,454.00 | -0.55% | 51,100 |
| Jan 27, 2026 | 1,495.00 | 1,495.00 | 1,461.00 | 1,462.00 | 1,462.00 | -2.27% | 90,000 |
| Jan 26, 2026 | 1,500.00 | 1,509.00 | 1,487.00 | 1,496.00 | 1,496.00 | -0.33% | 76,200 |
| Jan 23, 2026 | 1,479.00 | 1,503.00 | 1,479.00 | 1,501.00 | 1,501.00 | 1.62% | 49,800 |
| Jan 22, 2026 | 1,481.00 | 1,486.00 | 1,476.00 | 1,477.00 | 1,477.00 | -0.20% | 41,800 |
| Jan 21, 2026 | 1,498.00 | 1,498.00 | 1,477.00 | 1,480.00 | 1,480.00 | -1.40% | 57,800 |
| Jan 20, 2026 | 1,510.00 | 1,515.00 | 1,481.00 | 1,501.00 | 1,501.00 | 0.07% | 84,900 |
| Jan 19, 2026 | 1,478.00 | 1,508.00 | 1,466.00 | 1,500.00 | 1,500.00 | 2.39% | 93,600 |
| Jan 16, 2026 | 1,472.00 | 1,474.00 | 1,458.00 | 1,465.00 | 1,465.00 | -0.27% | 38,100 |
| Jan 15, 2026 | 1,455.00 | 1,472.00 | 1,452.00 | 1,469.00 | 1,469.00 | 0.89% | 43,500 |
| Jan 14, 2026 | 1,435.00 | 1,456.00 | 1,430.00 | 1,456.00 | 1,456.00 | 1.46% | 83,800 |
| Jan 13, 2026 | 1,460.00 | 1,470.00 | 1,430.00 | 1,435.00 | 1,435.00 | 0.35% | 101,600 |
| Jan 9, 2026 | 1,429.00 | 1,442.00 | 1,429.00 | 1,430.00 | 1,430.00 | 0.42% | 40,400 |
| Jan 8, 2026 | 1,431.00 | 1,443.00 | 1,424.00 | 1,424.00 | 1,424.00 | -0.42% | 43,600 |
| Jan 7, 2026 | 1,410.00 | 1,435.00 | 1,403.00 | 1,430.00 | 1,430.00 | 1.56% | 67,800 |
| Jan 6, 2026 | 1,402.00 | 1,413.00 | 1,402.00 | 1,408.00 | 1,408.00 | 0.50% | 51,200 |
| Jan 5, 2026 | 1,417.00 | 1,422.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.92% | 67,700 |
| Dec 30, 2025 | 1,419.00 | 1,420.00 | 1,411.00 | 1,414.00 | 1,414.00 | - | 39,900 |
| Dec 29, 2025 | 1,425.00 | 1,426.00 | 1,407.00 | 1,414.00 | 1,414.00 | -0.07% | 56,800 |
| Dec 26, 2025 | 1,420.00 | 1,424.00 | 1,410.00 | 1,415.00 | 1,415.00 | -0.14% | 38,900 |
| Dec 25, 2025 | 1,405.00 | 1,418.00 | 1,399.00 | 1,417.00 | 1,417.00 | 2.09% | 57,900 |
| Dec 24, 2025 | 1,403.00 | 1,404.00 | 1,386.00 | 1,388.00 | 1,388.00 | -1.07% | 37,700 |
| Dec 23, 2025 | 1,388.00 | 1,407.00 | 1,385.00 | 1,403.00 | 1,403.00 | 0.50% | 48,200 |
| Dec 22, 2025 | 1,418.00 | 1,418.00 | 1,393.00 | 1,396.00 | 1,396.00 | -0.29% | 68,900 |
| Dec 19, 2025 | 1,401.00 | 1,406.00 | 1,391.00 | 1,400.00 | 1,400.00 | -0.21% | 59,700 |
| Dec 18, 2025 | 1,397.00 | 1,409.00 | 1,392.00 | 1,403.00 | 1,403.00 | 1.15% | 47,300 |
| Dec 17, 2025 | 1,398.00 | 1,398.00 | 1,381.00 | 1,387.00 | 1,387.00 | -0.22% | 28,500 |
| Dec 16, 2025 | 1,403.00 | 1,403.00 | 1,388.00 | 1,390.00 | 1,390.00 | -0.71% | 55,300 |
| Dec 15, 2025 | 1,365.00 | 1,400.00 | 1,365.00 | 1,400.00 | 1,400.00 | 2.71% | 74,400 |
| Dec 12, 2025 | 1,375.00 | 1,381.00 | 1,362.00 | 1,363.00 | 1,363.00 | 0.15% | 56,200 |
| Dec 11, 2025 | 1,395.00 | 1,395.00 | 1,361.00 | 1,361.00 | 1,361.00 | -2.02% | 57,100 |
| Dec 10, 2025 | 1,385.00 | 1,393.00 | 1,376.00 | 1,389.00 | 1,389.00 | 1.24% | 46,700 |
| Dec 9, 2025 | 1,397.00 | 1,397.00 | 1,372.00 | 1,372.00 | 1,372.00 | -1.29% | 42,700 |
| Dec 8, 2025 | 1,384.00 | 1,395.00 | 1,376.00 | 1,390.00 | 1,390.00 | 1.31% | 52,100 |
| Dec 5, 2025 | 1,396.00 | 1,396.00 | 1,367.00 | 1,372.00 | 1,372.00 | -1.65% | 67,300 |
| Dec 4, 2025 | 1,400.00 | 1,400.00 | 1,390.00 | 1,395.00 | 1,395.00 | 0.36% | 46,900 |
| Dec 3, 2025 | 1,415.00 | 1,419.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.70% | 82,200 |
| Dec 2, 2025 | 1,395.00 | 1,415.00 | 1,385.00 | 1,414.00 | 1,414.00 | 2.17% | 80,000 |
| Dec 1, 2025 | 1,394.00 | 1,394.00 | 1,375.00 | 1,384.00 | 1,384.00 | - | 49,400 |
| Nov 28, 2025 | 1,380.00 | 1,392.00 | 1,366.00 | 1,384.00 | 1,384.00 | 1.10% | 59,500 |
| Nov 27, 2025 | 1,387.00 | 1,387.00 | 1,364.00 | 1,369.00 | 1,369.00 | -0.73% | 37,600 |
| Nov 26, 2025 | 1,346.00 | 1,380.00 | 1,346.00 | 1,379.00 | 1,379.00 | 2.68% | 79,500 |
| Nov 25, 2025 | 1,358.00 | 1,363.00 | 1,334.00 | 1,343.00 | 1,343.00 | -0.81% | 159,400 |
| Nov 21, 2025 | 1,312.00 | 1,354.00 | 1,306.00 | 1,354.00 | 1,354.00 | 3.12% | 96,000 |
| Nov 20, 2025 | 1,297.00 | 1,317.00 | 1,297.00 | 1,313.00 | 1,313.00 | 1.39% | 61,000 |
| Nov 19, 2025 | 1,302.00 | 1,306.00 | 1,292.00 | 1,295.00 | 1,295.00 | 0.08% | 45,300 |
| Nov 18, 2025 | 1,303.00 | 1,316.00 | 1,294.00 | 1,294.00 | 1,294.00 | -0.69% | 79,600 |
| Nov 17, 2025 | 1,308.00 | 1,310.00 | 1,292.00 | 1,303.00 | 1,303.00 | -0.08% | 71,700 |
| Nov 14, 2025 | 1,302.00 | 1,310.00 | 1,296.00 | 1,304.00 | 1,304.00 | -0.46% | 51,500 |
| Nov 13, 2025 | 1,310.00 | 1,317.00 | 1,300.00 | 1,310.00 | 1,310.00 | - | 56,400 |
| Nov 12, 2025 | 1,315.00 | 1,321.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.53% | 69,800 |
| Nov 11, 2025 | 1,318.00 | 1,318.00 | 1,300.00 | 1,317.00 | 1,317.00 | -0.08% | 77,400 |
| Nov 10, 2025 | 1,315.00 | 1,319.00 | 1,302.00 | 1,318.00 | 1,318.00 | 1.46% | 71,700 |
| Nov 7, 2025 | 1,290.00 | 1,303.00 | 1,290.00 | 1,299.00 | 1,299.00 | 1.09% | 38,400 |
| Nov 6, 2025 | 1,300.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.08% | 54,800 |
| Nov 5, 2025 | 1,292.00 | 1,307.00 | 1,278.00 | 1,284.00 | 1,284.00 | -0.62% | 74,300 |
| Nov 4, 2025 | 1,276.00 | 1,295.00 | 1,265.00 | 1,292.00 | 1,292.00 | 1.02% | 179,100 |
| Oct 31, 2025 | 1,292.00 | 1,309.00 | 1,275.00 | 1,279.00 | 1,279.00 | 7.30% | 306,400 |
| Oct 30, 2025 | 1,180.00 | 1,206.00 | 1,180.00 | 1,192.00 | 1,192.00 | 0.76% | 98,900 |
| Oct 29, 2025 | 1,231.00 | 1,231.00 | 1,178.00 | 1,183.00 | 1,183.00 | -3.98% | 160,600 |
| Oct 28, 2025 | 1,254.00 | 1,254.00 | 1,228.00 | 1,232.00 | 1,232.00 | -1.75% | 54,700 |
| Oct 27, 2025 | 1,233.00 | 1,265.00 | 1,231.00 | 1,254.00 | 1,254.00 | 1.70% | 55,000 |
| Oct 24, 2025 | 1,254.00 | 1,261.00 | 1,231.00 | 1,233.00 | 1,233.00 | -1.91% | 29,400 |
| Oct 23, 2025 | 1,241.00 | 1,266.00 | 1,236.00 | 1,257.00 | 1,257.00 | 1.13% | 45,100 |
| Oct 22, 2025 | 1,208.00 | 1,246.00 | 1,207.00 | 1,243.00 | 1,243.00 | 1.39% | 129,000 |
| Oct 21, 2025 | 1,220.00 | 1,230.00 | 1,220.00 | 1,226.00 | 1,226.00 | 1.24% | 47,000 |
| Oct 20, 2025 | 1,215.00 | 1,219.00 | 1,208.00 | 1,211.00 | 1,211.00 | 0.83% | 33,400 |
| Oct 17, 2025 | 1,214.00 | 1,214.00 | 1,200.00 | 1,201.00 | 1,201.00 | -0.91% | 31,800 |
| Oct 16, 2025 | 1,195.00 | 1,212.00 | 1,191.00 | 1,212.00 | 1,212.00 | 2.02% | 70,500 |
| Oct 15, 2025 | 1,190.00 | 1,196.00 | 1,186.00 | 1,188.00 | 1,188.00 | 0.25% | 76,100 |
| Oct 14, 2025 | 1,188.00 | 1,196.00 | 1,178.00 | 1,185.00 | 1,185.00 | -0.92% | 73,000 |
| Oct 10, 2025 | 1,200.00 | 1,206.00 | 1,190.00 | 1,196.00 | 1,196.00 | -1.08% | 73,000 |
| Oct 9, 2025 | 1,224.00 | 1,227.00 | 1,207.00 | 1,209.00 | 1,209.00 | -1.23% | 97,300 |
| Oct 8, 2025 | 1,240.00 | 1,250.00 | 1,224.00 | 1,224.00 | 1,224.00 | -0.97% | 46,900 |