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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,818	1,847	1,847	1,849	1,813	186,100
December 03, 2025	1,853	1,817	1,817	1,863	1,817	252,400
December 02, 2025	1,845	1,847	1,847	1,855	1,838	198,300
December 01, 2025	1,836	1,828	1,828	1,861	1,824	224,500
November 28, 2025	1,811	1,852	1,852	1,876	1,809	306,200
November 27, 2025	1,764	1,795	1,795	1,799	1,761	259,300
November 26, 2025	1,802	1,785	1,785	1,808	1,784	201,800
November 25, 2025	1,756	1,787	1,787	1,800	1,752	432,800
November 21, 2025	1,733	1,763	1,763	1,778	1,726	272,300
November 20, 2025	1,770	1,761	1,761	1,804	1,754	497,200
November 19, 2025	1,732	1,752	1,752	1,774	1,698	450,900
November 18, 2025	1,742	1,718	1,718	1,787	1,709	774,700
November 17, 2025	1,794	1,736	1,736	1,814	1,691	1.31M
November 14, 2025	1,979	1,954	1,954	1,995	1,954	326,200
November 13, 2025	2,005	1,978	1,978	2,008	1,978	198,800
November 12, 2025	1,976	1,983	1,983	2,007	1,971	171,900
November 11, 2025	1,975	1,973	1,973	1,978	1,957	210,500
November 10, 2025	1,984	1,990	1,990	1,994	1,972	123,800
November 07, 2025	1,980	1,970	1,970	1,983	1,960	137,200
November 06, 2025	1,972	1,982	1,982	1,998	1,966	167,800
November 05, 2025	1,956	1,972	1,972	1,973	1,936	195,400
November 04, 2025	1,955	1,962	1,962	1,983	1,946	219,400
October 31, 2025	1,964	1,977	1,977	1,984	1,957	134,700
October 30, 2025	1,968	1,963	1,963	1,980	1,959	157,600
October 29, 2025	1,950	1,959	1,959	1,966	1,929	324,600
October 28, 2025	2,003	1,947	1,947	2,006	1,945	306,800
October 27, 2025	2,020	2,028	2,028	2,035	2,005	134,400
October 24, 2025	2,008	2,010	2,010	2,021	2,000	121,400
October 23, 2025	2,023	2,008	2,008	2,036	2,000	108,600
October 22, 2025	2,022	2,040	2,040	2,045	2,022	100,400
October 21, 2025	2,023	2,021	2,021	2,038	2,010	158,600
October 20, 2025	2,023	2,021	2,021	2,031	1,998	195,100
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

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