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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,030	3,045	3,045	3,070	2,999	39,600
February 19, 2026	3,060	3,075	3,075	3,080	3,030	46,800
February 18, 2026	3,140	3,085	3,085	3,140	3,075	45,900
February 17, 2026	3,140	3,145	3,145	3,170	3,120	74,400
February 16, 2026	3,180	3,140	3,140	3,185	3,140	60,100
February 13, 2026	3,190	3,125	3,125	3,195	3,085	69,000
February 12, 2026	3,150	3,190	3,190	3,225	3,100	96,600
February 10, 2026	3,120	3,150	3,150	3,165	3,085	83,500
February 09, 2026	3,140	3,145	3,145	3,170	3,075	160,900
February 06, 2026	2,999	3,115	3,115	3,125	2,975	210,800
February 05, 2026	2,830	2,974	2,974	2,990	2,723	293,800
February 04, 2026	2,810	2,813	2,813	2,829	2,801	69,600
February 03, 2026	2,780	2,812	2,812	2,827	2,776	60,100
February 02, 2026	2,818	2,762	2,762	2,843	2,762	84,400
January 30, 2026	2,770	2,793	2,793	2,795	2,753	66,300
January 29, 2026	2,783	2,761	2,761	2,783	2,706	71,100
January 28, 2026	2,816	2,783	2,783	2,816	2,754	105,900
January 27, 2026	2,861	2,860	2,860	2,875	2,827	69,600
January 26, 2026	2,825	2,878	2,878	2,905	2,819	125,700
January 23, 2026	2,812	2,825	2,825	2,868	2,812	54,600
January 22, 2026	2,779	2,810	2,810	2,831	2,755	70,100
January 21, 2026	2,750	2,763	2,763	2,775	2,738	60,900
January 20, 2026	2,795	2,796	2,796	2,799	2,769	76,300
January 19, 2026	2,699	2,784	2,784	2,795	2,691	123,300
January 16, 2026	2,651	2,677	2,677	2,679	2,630	50,100
January 15, 2026	2,666	2,667	2,667	2,680	2,660	39,300
January 14, 2026	2,633	2,667	2,667	2,671	2,630	65,500
January 13, 2026	2,672	2,633	2,633	2,674	2,599	66,200
January 09, 2026	2,656	2,648	2,648	2,670	2,635	46,000
January 08, 2026	2,612	2,635	2,635	2,645	2,611	52,200
January 07, 2026	2,574	2,626	2,626	2,651	2,574	60,900
January 06, 2026	2,575	2,600	2,600	2,611	2,575	78,300
January 05, 2026	2,571	2,566	2,566	2,582	2,531	55,100
December 30, 2025	2,571	2,533	2,533	2,584	2,533	46,100
December 29, 2025	2,565	2,568	2,568	2,573	2,553	46,700
December 26, 2025	2,536	2,540	2,540	2,560	2,532	43,300
December 25, 2025	2,530	2,543	2,543	2,547	2,523	42,100
December 24, 2025	2,510	2,520	2,520	2,544	2,510	37,900
December 23, 2025	2,480	2,519	2,519	2,519	2,477	45,200
December 22, 2025	2,496	2,479	2,479	2,500	2,465	61,400
December 19, 2025	2,461	2,470	2,470	2,492	2,461	97,700
December 18, 2025	2,438	2,488	2,488	2,500	2,436	63,100
December 17, 2025	2,435	2,423	2,423	2,439	2,401	47,900
December 16, 2025	2,436	2,418	2,418	2,436	2,414	46,100
December 15, 2025	2,397	2,435	2,435	2,435	2,397	66,400
December 12, 2025	2,385	2,391	2,391	2,398	2,378	51,900
December 11, 2025	2,405	2,384	2,384	2,413	2,362	48,200
December 10, 2025	2,418	2,397	2,397	2,429	2,397	63,400
December 09, 2025	2,411	2,418	2,418	2,421	2,395	42,400
December 08, 2025	2,399	2,422	2,422	2,423	2,382	74,000
December 05, 2025	2,389	2,374	2,374	2,397	2,373	49,700
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

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