G-7 Holdings Inc. - 7508.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	1,343	1,342	1,342	1,348	1,337	38,000
September 11, 2025	1,355	1,344	1,344	1,358	1,334	37,400
September 10, 2025	1,333	1,350	1,350	1,355	1,331	27,300
September 09, 2025	1,350	1,333	1,333	1,354	1,333	54,600
September 08, 2025	1,335	1,353	1,353	1,354	1,335	32,200
September 05, 2025	1,343	1,335	1,335	1,345	1,331	49,300
September 04, 2025	1,334	1,344	1,344	1,349	1,329	50,700
September 03, 2025	1,344	1,333	1,333	1,365	1,331	69,900
September 02, 2025	1,366	1,339	1,339	1,366	1,339	52,300
September 01, 2025	1,341	1,358	1,358	1,368	1,331	76,400
August 29, 2025	1,321	1,346	1,346	1,346	1,316	134,800
August 28, 2025	1,330	1,326	1,326	1,330	1,304	120,600
August 27, 2025	1,331	1,330	1,330	1,333	1,324	31,200
August 26, 2025	1,343	1,332	1,332	1,343	1,330	43,500
August 25, 2025	1,335	1,343	1,343	1,343	1,329	28,300
August 22, 2025	1,335	1,337	1,337	1,346	1,327	23,700
August 21, 2025	1,348	1,335	1,335	1,348	1,334	37,700
August 20, 2025	1,368	1,352	1,352	1,369	1,351	47,900
August 19, 2025	1,369	1,373	1,373	1,375	1,360	40,700
August 18, 2025	1,344	1,364	1,364	1,377	1,338	57,800
August 15, 2025	1,331	1,334	1,334	1,341	1,330	40,900
August 14, 2025	1,332	1,331	1,331	1,338	1,323	31,700
August 13, 2025	1,332	1,329	1,329	1,342	1,324	43,200
August 12, 2025	1,330	1,340	1,340	1,344	1,310	51,000
August 08, 2025	1,321	1,330	1,330	1,330	1,300	65,300
August 07, 2025	1,300	1,319	1,319	1,319	1,293	93,700
August 06, 2025	1,292	1,294	1,294	1,298	1,288	63,800
August 05, 2025	1,309	1,291	1,291	1,315	1,289	55,800
August 04, 2025	1,313	1,292	1,292	1,320	1,290	52,900
August 01, 2025	1,313	1,310	1,310	1,323	1,304	46,500
July 31, 2025	1,318	1,311	1,311	1,318	1,291	60,800
July 30, 2025	1,312	1,310	1,310	1,312	1,300	28,200
July 29, 2025	1,308	1,312	1,312	1,319	1,302	30,200
July 28, 2025	1,315	1,321	1,321	1,328	1,303	58,000
July 25, 2025	1,316	1,312	1,312	1,316	1,296	43,200
July 24, 2025	1,314	1,326	1,326	1,330	1,310	46,100
July 23, 2025	1,324	1,303	1,303	1,324	1,291	95,400
July 22, 2025	1,321	1,307	1,307	1,325	1,298	40,300
July 18, 2025	1,348	1,325	1,325	1,348	1,325	14,900
July 17, 2025	1,322	1,348	1,348	1,348	1,316	25,200
July 16, 2025	1,326	1,329	1,329	1,344	1,326	18,000
July 15, 2025	1,336	1,334	1,334	1,346	1,329	22,700
July 14, 2025	1,345	1,340	1,340	1,350	1,334	21,600
July 11, 2025	1,330	1,345	1,345	1,351	1,325	40,900
July 10, 2025	1,333	1,320	1,320	1,333	1,318	58,100
July 09, 2025	1,331	1,336	1,336	1,349	1,331	29,200
July 08, 2025	1,344	1,334	1,334	1,344	1,331	33,000
July 07, 2025	1,348	1,339	1,339	1,348	1,331	21,500
July 04, 2025	1,374	1,345	1,345	1,374	1,345	22,500
July 03, 2025	1,349	1,369	1,369	1,376	1,348	38,100
July 02, 2025	1,320	1,330	1,330	1,348	1,320	16,200
July 01, 2025	1,322	1,327	1,327	1,335	1,319	18,400
June 30, 2025	1,333	1,325	1,325	1,339	1,325	23,300
June 27, 2025	1,336	1,335	1,335	1,340	1,327	26,500
June 26, 2025	1,324	1,329	1,329	1,337	1,324	52,800
June 25, 2025	1,346	1,324	1,324	1,348	1,317	43,400
June 24, 2025	1,385	1,357	1,357	1,385	1,350	51,800
June 23, 2025	1,386	1,385	1,385	1,400	1,378	16,600
June 20, 2025	1,392	1,386	1,386	1,396	1,375	98,900
June 19, 2025	1,383	1,392	1,392	1,396	1,377	19,600

G-7 Holdings Inc. (7508.T) JPX