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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,396	2,401	2,401	2,407	2,381	65,600
December 03, 2025	2,490	2,396	2,396	2,490	2,396	72,600
December 02, 2025	2,471	2,487	2,487	2,520	2,437	87,500
December 01, 2025	2,495	2,456	2,456	2,500	2,435	41,200
November 28, 2025	2,489	2,481	2,481	2,508	2,471	44,900
November 27, 2025	2,458	2,482	2,482	2,495	2,458	34,000
November 26, 2025	2,445	2,466	2,466	2,466	2,430	61,200
November 25, 2025	2,446	2,419	2,419	2,448	2,413	72,100
November 21, 2025	2,440	2,452	2,452	2,452	2,425	97,800
November 20, 2025	2,418	2,446	2,446	2,466	2,403	58,100
November 19, 2025	2,399	2,404	2,404	2,411	2,382	53,500
November 18, 2025	2,430	2,399	2,399	2,430	2,395	44,500
November 17, 2025	2,433	2,426	2,426	2,441	2,415	46,200
November 14, 2025	2,441	2,454	2,454	2,463	2,436	33,600
November 13, 2025	2,462	2,443	2,443	2,483	2,435	47,200
November 12, 2025	2,455	2,457	2,457	2,487	2,454	43,600
November 11, 2025	2,434	2,444	2,444	2,451	2,408	56,900
November 10, 2025	2,420	2,425	2,425	2,449	2,395	61,700
November 07, 2025	2,370	2,394	2,394	2,405	2,362	77,700
November 06, 2025	2,389	2,368	2,368	2,400	2,314	191,700
November 05, 2025	2,516	2,405	2,405	2,584	2,342	290,200
November 04, 2025	2,565	2,540	2,540	2,595	2,540	290,200
October 31, 2025	2,548	2,562	2,562	2,575	2,546	55,900
October 30, 2025	2,525	2,541	2,541	2,548	2,515	200,200
October 29, 2025	2,619	2,530	2,530	2,619	2,530	79,200
October 28, 2025	2,692	2,610	2,610	2,692	2,610	58,400
October 27, 2025	2,651	2,704	2,704	2,709	2,651	54,500
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

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