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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,000	1,984	1,984	2,016	1,979	180,200
October 16, 2025	2,032	2,006	2,006	2,041	2,001	213,000
October 15, 2025	2,018	2,029	2,029	2,036	2,006	237,400
October 14, 2025	1,992	1,987	1,987	2,017	1,973	287,000
October 10, 2025	2,050	2,039	2,039	2,056	2,025	186,200
October 09, 2025	2,087	2,069	2,069	2,102	2,069	111,800
October 08, 2025	2,075	2,087	2,087	2,104	2,075	129,000
October 07, 2025	2,128	2,085	2,085	2,131	2,080	148,900
October 06, 2025	2,132	2,131	2,131	2,136	2,082	196,100
October 03, 2025	2,076	2,082	2,082	2,105	2,076	151,800
October 02, 2025	2,100	2,084	2,084	2,124	2,076	238,700
October 01, 2025	2,135	2,097	2,097	2,135	2,072	260,700
September 30, 2025	2,175	2,156	2,156	2,177	2,150	105,200
September 29, 2025	2,199	2,175	2,175	2,204	2,160	170,600
September 26, 2025	2,198	2,225	2,225	2,230	2,198	167,100
September 25, 2025	2,211	2,198	2,198	2,234	2,197	245,600
September 24, 2025	2,201	2,211	2,211	2,218	2,173	173,200
September 22, 2025	2,206	2,197	2,197	2,218	2,191	209,900
September 19, 2025	2,184	2,186	2,186	2,190	2,141	275,500
September 18, 2025	2,207	2,185	2,185	2,215	2,185	142,000
September 17, 2025	2,250	2,207	2,207	2,250	2,195	191,200
September 16, 2025	2,208	2,252	2,252	2,255	2,195	258,400
September 12, 2025	2,222	2,210	2,210	2,226	2,199	162,500
September 11, 2025	2,256	2,219	2,219	2,270	2,201	224,100
September 10, 2025	2,250	2,252	2,252	2,260	2,237	165,300
September 09, 2025	2,250	2,249	2,249	2,327	2,237	257,500
September 08, 2025	2,225	2,237	2,237	2,247	2,210	179,300
September 05, 2025	2,201	2,208	2,208	2,212	2,193	193,000
September 04, 2025	2,234	2,204	2,204	2,238	2,183	307,100
September 03, 2025	2,203	2,225	2,225	2,241	2,201	327,600
September 02, 2025	2,231	2,220	2,220	2,249	2,218	196,300
September 01, 2025	2,252	2,231	2,231	2,277	2,224	174,500
August 29, 2025	2,287	2,257	2,257	2,287	2,256	223,200
August 28, 2025	2,303	2,310	2,310	2,316	2,298	138,100
August 27, 2025	2,302	2,319	2,319	2,320	2,296	137,900
August 26, 2025	2,330	2,311	2,311	2,330	2,306	158,200
August 25, 2025	2,315	2,337	2,337	2,342	2,309	201,000
August 22, 2025	2,300	2,306	2,306	2,309	2,258	337,500
August 21, 2025	2,332	2,302	2,302	2,336	2,302	172,100
August 20, 2025	2,331	2,341	2,341	2,361	2,316	236,800
August 19, 2025	2,369	2,365	2,365	2,383	2,351	232,800
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

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