Yamae Group Holdings Co.,Ltd. - 7130.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	2,686	2,642	2,642	2,686	2,642	51,000
October 23, 2025	2,681	2,688	2,688	2,700	2,674	37,400
October 22, 2025	2,673	2,681	2,681	2,693	2,667	53,700
October 21, 2025	2,619	2,661	2,661	2,677	2,604	71,400
October 20, 2025	2,633	2,620	2,620	2,648	2,620	46,100
October 17, 2025	2,612	2,618	2,618	2,635	2,590	47,900
October 16, 2025	2,570	2,635	2,635	2,649	2,567	84,500
October 15, 2025	2,558	2,568	2,568	2,569	2,523	81,900
October 14, 2025	2,555	2,542	2,542	2,559	2,515	96,700
October 10, 2025	2,600	2,556	2,556	2,601	2,540	86,200
October 09, 2025	2,662	2,623	2,623	2,686	2,612	87,000
October 08, 2025	2,725	2,662	2,662	2,746	2,662	63,300
October 07, 2025	2,775	2,737	2,737	2,813	2,720	73,800
October 06, 2025	2,704	2,794	2,794	2,796	2,668	126,100
October 03, 2025	2,650	2,654	2,654	2,666	2,630	54,800
October 02, 2025	2,723	2,635	2,635	2,723	2,635	64,100
October 01, 2025	2,810	2,701	2,701	2,810	2,688	110,400
September 30, 2025	2,946	2,840	2,840	2,946	2,835	66,600
September 29, 2025	2,929	2,920	2,920	2,958	2,881	81,300
September 26, 2025	2,909	2,961	2,961	2,963	2,902	139,700
September 25, 2025	2,927	2,902	2,902	2,927	2,873	51,600
September 24, 2025	2,910	2,896	2,896	2,934	2,881	59,600
September 22, 2025	2,888	2,902	2,902	2,910	2,870	52,600
September 19, 2025	2,897	2,886	2,886	2,924	2,879	107,000
September 18, 2025	2,916	2,891	2,891	2,929	2,857	92,000
September 17, 2025	2,875	2,867	2,867	2,879	2,829	92,000
September 16, 2025	2,843	2,883	2,883	2,890	2,829	68,700
September 12, 2025	2,837	2,828	2,828	2,843	2,812	51,300
September 11, 2025	2,866	2,837	2,837	2,890	2,823	49,400
September 10, 2025	2,849	2,847	2,847	2,860	2,813	36,700
September 09, 2025	2,859	2,833	2,833	2,883	2,823	64,200
September 08, 2025	2,824	2,839	2,839	2,865	2,818	58,800
September 05, 2025	2,828	2,824	2,824	2,835	2,785	59,200
September 04, 2025	2,787	2,797	2,797	2,806	2,728	67,100
September 03, 2025	2,825	2,759	2,759	2,830	2,746	78,600
September 02, 2025	2,727	2,800	2,800	2,813	2,724	117,600
September 01, 2025	2,695	2,719	2,719	2,762	2,695	81,300
August 29, 2025	2,721	2,700	2,700	2,721	2,697	34,700
August 28, 2025	2,724	2,720	2,720	2,733	2,695	53,400
August 27, 2025	2,671	2,719	2,719	2,729	2,656	66,000
August 26, 2025	2,695	2,688	2,688	2,728	2,681	73,700
August 25, 2025	2,705	2,684	2,684	2,706	2,682	40,600
August 22, 2025	2,700	2,704	2,704	2,716	2,687	26,900
August 21, 2025	2,725	2,706	2,706	2,729	2,699	37,300
August 20, 2025	2,707	2,718	2,718	2,734	2,687	64,600
August 19, 2025	2,649	2,703	2,703	2,704	2,649	74,900
August 18, 2025	2,603	2,658	2,658	2,659	2,602	83,200
August 15, 2025	2,679	2,587	2,587	2,679	2,582	102,900
August 14, 2025	2,662	2,676	2,676	2,691	2,653	64,100
August 13, 2025	2,708	2,675	2,675	2,710	2,665	76,000
August 12, 2025	2,700	2,706	2,706	2,730	2,662	113,900
August 08, 2025	2,719	2,689	2,689	2,719	2,677	89,300
August 07, 2025	2,721	2,714	2,714	2,769	2,678	141,100
August 06, 2025	2,644	2,720	2,720	2,807	2,604	241,300
August 05, 2025	2,639	2,604	2,604	2,639	2,604	41,900
August 04, 2025	2,570	2,617	2,617	2,626	2,569	39,200
August 01, 2025	2,600	2,618	2,618	2,640	2,597	58,600
July 31, 2025	2,599	2,604	2,604	2,620	2,578	44,200
July 30, 2025	2,561	2,579	2,579	2,585	2,551	44,200
July 29, 2025	2,593	2,572	2,572	2,593	2,541	40,500

Yamae Group Holdings Co.,Ltd. (7130.T) JPX