Premium Group Co., Ltd. - 7199.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,327	2,368	2,368	2,368	2,313	214,100
August 15, 2025	2,323	2,336	2,336	2,337	2,310	219,500
August 14, 2025	2,374	2,335	2,335	2,385	2,333	224,500
August 13, 2025	2,406	2,386	2,386	2,450	2,383	341,800
August 12, 2025	2,394	2,389	2,389	2,468	2,373	584,100
August 08, 2025	2,321	2,319	2,319	2,339	2,281	434,500
August 07, 2025	2,330	2,320	2,320	2,352	2,313	179,400
August 06, 2025	2,323	2,327	2,327	2,342	2,317	182,800
August 05, 2025	2,308	2,310	2,310	2,328	2,286	154,700
August 04, 2025	2,269	2,297	2,297	2,298	2,265	147,100
August 01, 2025	2,268	2,319	2,319	2,320	2,268	223,900
July 31, 2025	2,276	2,284	2,284	2,308	2,266	188,800
July 30, 2025	2,249	2,261	2,261	2,283	2,245	110,400
July 29, 2025	2,280	2,251	2,251	2,284	2,233	218,400
July 28, 2025	2,282	2,282	2,282	2,298	2,275	169,300
July 25, 2025	2,272	2,274	2,274	2,290	2,253	131,300
July 24, 2025	2,250	2,268	2,268	2,274	2,247	275,300
July 23, 2025	2,215	2,233	2,233	2,243	2,210	230,800
July 22, 2025	2,180	2,210	2,210	2,212	2,178	267,000
July 18, 2025	2,179	2,180	2,180	2,182	2,151	193,700
July 17, 2025	2,120	2,170	2,170	2,180	2,120	235,300
July 16, 2025	2,128	2,125	2,125	2,140	2,115	193,300
July 15, 2025	2,143	2,122	2,122	2,149	2,118	232,600
July 14, 2025	2,104	2,126	2,126	2,146	2,088	373,100
July 11, 2025	2,050	2,063	2,063	2,094	2,050	239,500
July 10, 2025	2,049	2,044	2,044	2,084	2,023	182,800
July 09, 2025	2,018	2,030	2,030	2,031	2,011	164,400
July 08, 2025	1,997	2,022	2,022	2,022	1,995	178,300
July 07, 2025	2,002	2,007	2,007	2,011	1,990	143,400
July 04, 2025	2,004	2,003	2,003	2,011	1,994	161,900
July 03, 2025	2,012	1,991	1,991	2,034	1,987	209,500
July 02, 2025	2,032	2,010	2,010	2,042	2,010	188,300
July 01, 2025	2,089	2,057	2,057	2,089	2,057	133,900
June 30, 2025	2,117	2,099	2,099	2,129	2,099	92,600
June 27, 2025	2,110	2,107	2,107	2,136	2,099	139,100
June 26, 2025	2,100	2,101	2,101	2,110	2,075	149,600
June 25, 2025	2,112	2,101	2,101	2,112	2,095	147,300
June 24, 2025	2,089	2,114	2,114	2,114	2,081	117,500
June 23, 2025	2,086	2,069	2,069	2,093	2,045	164,200
June 20, 2025	2,127	2,094	2,094	2,138	2,094	243,900
June 19, 2025	2,109	2,127	2,127	2,128	2,105	123,000
June 18, 2025	2,117	2,116	2,116	2,150	2,094	227,300
June 17, 2025	2,065	2,116	2,116	2,125	2,061	194,100
June 16, 2025	2,044	2,055	2,055	2,064	2,034	130,900
June 13, 2025	2,079	2,032	2,032	2,088	2,019	194,500
June 12, 2025	2,054	2,072	2,072	2,075	2,047	143,100
June 11, 2025	2,020	2,039	2,039	2,053	2,007	182,300
June 10, 2025	2,048	2,005	2,005	2,048	2,005	150,200
June 09, 2025	2,041	2,036	2,036	2,053	2,027	124,600
June 06, 2025	2,056	2,040	2,040	2,062	2,022	172,100
June 05, 2025	2,024	2,066	2,066	2,089	2,023	201,100
June 04, 2025	2,030	2,018	2,018	2,041	2,012	103,300
June 03, 2025	2,016	2,016	2,016	2,037	1,999	257,900
June 02, 2025	1,987	2,027	2,027	2,034	1,987	203,300
May 30, 2025	2,015	2,034	2,034	2,044	2,011	148,700
May 29, 2025	2,045	2,022	2,022	2,049	2,013	229,600
May 28, 2025	2,040	2,004	2,004	2,057	2,001	286,500
May 27, 2025	2,000	2,014	2,014	2,040	1,992	381,900
May 26, 2025	1,881	1,960	1,960	1,962	1,877	289,600
May 23, 2025	1,930	1,921	1,921	1,941	1,920	225,700

Premium Group Co., Ltd. (7199.T) JPX