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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	2,559	2,593	2,593	2,605	2,550	63,900
July 25, 2025	2,564	2,559	2,559	2,580	2,540	37,400
July 24, 2025	2,552	2,546	2,546	2,563	2,523	39,000
July 23, 2025	2,576	2,537	2,537	2,586	2,537	54,000
July 22, 2025	2,540	2,529	2,529	2,593	2,529	55,700
July 18, 2025	2,555	2,549	2,549	2,564	2,537	42,700
July 17, 2025	2,546	2,555	2,555	2,562	2,530	41,600
July 16, 2025	2,565	2,555	2,555	2,588	2,548	43,000
July 15, 2025	2,582	2,558	2,558	2,595	2,550	50,600
July 14, 2025	2,580	2,571	2,571	2,602	2,571	48,400
July 11, 2025	2,590	2,584	2,584	2,614	2,576	71,000
July 10, 2025	2,550	2,562	2,562	2,574	2,536	75,800
July 09, 2025	2,521	2,534	2,534	2,557	2,517	73,500
July 08, 2025	2,551	2,528	2,528	2,559	2,519	59,300
July 07, 2025	2,579	2,546	2,546	2,613	2,533	113,900
July 04, 2025	2,559	2,556	2,556	2,599	2,531	134,100
July 03, 2025	2,460	2,545	2,545	2,545	2,449	255,900
July 02, 2025	2,376	2,415	2,415	2,457	2,375	97,200
July 01, 2025	2,378	2,381	2,381	2,398	2,365	73,300
June 30, 2025	2,360	2,359	2,359	2,384	2,341	66,000
June 27, 2025	2,318	2,334	2,334	2,345	2,318	54,500
June 26, 2025	2,300	2,311	2,311	2,318	2,299	32,700
June 25, 2025	2,315	2,298	2,298	2,315	2,277	50,400
June 24, 2025	2,333	2,322	2,322	2,334	2,320	23,700
June 23, 2025	2,314	2,319	2,319	2,330	2,295	35,700
June 20, 2025	2,333	2,315	2,315	2,333	2,306	56,000
June 19, 2025	2,314	2,320	2,320	2,346	2,288	46,500
June 18, 2025	2,288	2,314	2,314	2,335	2,288	49,900
June 17, 2025	2,297	2,281	2,281	2,300	2,270	34,400
June 16, 2025	2,279	2,280	2,280	2,293	2,269	49,200
June 13, 2025	2,324	2,288	2,288	2,325	2,275	81,000
June 12, 2025	2,364	2,324	2,324	2,364	2,315	38,500
June 11, 2025	2,323	2,342	2,342	2,351	2,300	75,900
June 10, 2025	2,344	2,305	2,305	2,346	2,305	69,300
June 09, 2025	2,359	2,330	2,330	2,359	2,320	39,700
June 06, 2025	2,311	2,359	2,359	2,360	2,311	56,200
June 05, 2025	2,364	2,319	2,319	2,369	2,315	61,500
June 04, 2025	2,356	2,379	2,379	2,406	2,327	114,800
June 03, 2025	2,368	2,364	2,364	2,378	2,335	83,600
June 02, 2025	2,343	2,377	2,377	2,410	2,335	81,100
May 30, 2025	2,341	2,351	2,351	2,368	2,304	91,600
May 29, 2025	2,450	2,356	2,356	2,460	2,353	132,400
May 28, 2025	2,466	2,459	2,459	2,497	2,443	58,600
May 27, 2025	2,434	2,440	2,440	2,440	2,405	54,300
May 26, 2025	2,409	2,434	2,434	2,434	2,401	53,300
May 23, 2025	2,420	2,400	2,400	2,427	2,400	50,200

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