YAMAE GROUP HOLDINGS CO.,LTD. 7130
TSE · Japan · Consumer Non-Durables
¥2,635.00-89.00 (-3.27%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,635.00 | -3.27% | ¥2,700.00 | ¥2,700.00 | ¥2,622.00 | 133.80K |
| 2026-10-01 | ¥2,724.00 | -0.29% | ¥2,731.00 | ¥2,731.00 | ¥2,682.00 | 97.40K |
| 2026-09-30 | ¥2,732.00 | +0.22% | ¥2,727.00 | ¥2,740.00 | ¥2,709.00 | 82.70K |
| 2026-09-29 | ¥2,726.00 | -3.40% | ¥2,806.00 | ¥2,806.00 | ¥2,721.00 | 124.80K |
| 2026-09-28 | ¥2,822.00 | +0.64% | ¥2,804.00 | ¥2,829.00 | ¥2,804.00 | 95.80K |
| 2026-09-25 | ¥2,804.00 | +0.21% | ¥2,799.00 | ¥2,829.00 | ¥2,783.00 | 58.10K |
| 2026-09-24 | ¥2,798.00 | -0.39% | ¥2,828.00 | ¥2,830.00 | ¥2,798.00 | 70.30K |
| 2026-09-18 | ¥2,809.00 | -1.16% | ¥2,831.00 | ¥2,837.00 | ¥2,809.00 | 78.60K |
| 2026-09-17 | ¥2,842.00 | +1.57% | ¥2,798.00 | ¥2,846.00 | ¥2,798.00 | 74.90K |
| 2026-09-16 | ¥2,798.00 | +0.29% | ¥2,778.00 | ¥2,819.00 | ¥2,778.00 | 43.40K |
| 2026-09-15 | ¥2,790.00 | +0.18% | ¥2,794.00 | ¥2,805.00 | ¥2,773.00 | 52.40K |
| 2026-09-14 | ¥2,785.00 | +0.65% | ¥2,760.00 | ¥2,790.00 | ¥2,756.00 | 75.20K |
| 2026-09-11 | ¥2,767.00 | -0.97% | ¥2,781.00 | ¥2,800.00 | ¥2,757.00 | 87.80K |
| 2026-09-10 | ¥2,794.00 | -0.50% | ¥2,805.00 | ¥2,808.00 | ¥2,788.00 | 58.70K |
| 2026-09-09 | ¥2,808.00 | -0.67% | ¥2,827.00 | ¥2,840.00 | ¥2,801.00 | 60.80K |
| 2026-09-08 | ¥2,827.00 | +0.07% | ¥2,817.00 | ¥2,841.00 | ¥2,810.00 | 68.80K |
| 2026-09-07 | ¥2,825.00 | -0.21% | ¥2,831.00 | ¥2,846.00 | ¥2,818.00 | 55.10K |
| 2026-09-04 | ¥2,831.00 | -0.28% | ¥2,851.00 | ¥2,855.00 | ¥2,829.00 | 52.40K |
| 2026-09-03 | ¥2,839.00 | -2.07% | ¥2,900.00 | ¥2,900.00 | ¥2,839.00 | 75.40K |
| 2026-09-02 | ¥2,899.00 | +1.22% | ¥2,860.00 | ¥2,907.00 | ¥2,843.00 | 100.70K |
| 2026-09-01 | ¥2,864.00 | +0.03% | ¥2,863.00 | ¥2,879.00 | ¥2,857.00 | 72.60K |
| 2026-08-31 | ¥2,863.00 | -0.24% | ¥2,867.00 | ¥2,877.00 | ¥2,841.00 | 71.60K |
| 2026-08-28 | ¥2,870.00 | -1.00% | ¥2,878.00 | ¥2,903.00 | ¥2,867.00 | 47.80K |
| 2026-08-27 | ¥2,899.00 | -0.21% | ¥2,905.00 | ¥2,908.00 | ¥2,876.00 | 47.90K |
| 2026-08-26 | ¥2,905.00 | -0.45% | ¥2,920.00 | ¥2,948.00 | ¥2,893.00 | 69.70K |
| 2026-08-25 | ¥2,918.00 | -2.11% | ¥2,971.00 | ¥2,996.00 | ¥2,917.00 | 67.50K |
| 2026-08-24 | ¥2,981.00 | +1.43% | ¥2,940.00 | ¥2,990.00 | ¥2,935.00 | 88.80K |
| 2026-08-21 | ¥2,939.00 | -0.03% | ¥2,940.00 | ¥2,960.00 | ¥2,914.00 | 57.50K |
| 2026-08-20 | ¥2,940.00 | +2.30% | ¥2,884.00 | ¥2,940.00 | ¥2,861.00 | 82.40K |
| 2026-08-19 | ¥2,874.00 | -1.30% | ¥2,892.00 | ¥2,920.00 | ¥2,862.00 | 87.20K |
| 2026-08-18 | ¥2,912.00 | +0.21% | ¥2,900.00 | ¥2,954.00 | ¥2,885.00 | 75.40K |
| 2026-08-17 | ¥2,906.00 | -0.68% | ¥2,926.00 | ¥2,928.00 | ¥2,903.00 | 44.00K |
| 2026-08-14 | ¥2,926.00 | +1.25% | ¥2,880.00 | ¥2,933.00 | ¥2,871.00 | 57.90K |
| 2026-08-13 | ¥2,890.00 | +0.07% | ¥2,891.00 | ¥2,902.00 | ¥2,870.00 | 78.00K |
| 2026-08-12 | ¥2,888.00 | -0.35% | ¥2,893.00 | ¥2,900.00 | ¥2,862.00 | 80.90K |
| 2026-08-10 | ¥2,898.00 | +0.87% | ¥2,877.00 | ¥2,951.00 | ¥2,858.00 | 115.10K |
| 2026-08-07 | ¥2,873.00 | +0.03% | ¥2,855.00 | ¥2,917.00 | ¥2,841.00 | 76.80K |
| 2026-08-06 | ¥2,872.00 | +1.99% | ¥2,859.00 | ¥2,952.00 | ¥2,846.00 | 130.10K |
| 2026-08-05 | ¥2,816.00 | -0.39% | ¥2,827.00 | ¥2,925.00 | ¥2,790.00 | 242.20K |
| 2026-08-04 | ¥2,827.00 | -0.46% | ¥2,840.00 | ¥2,854.00 | ¥2,806.00 | 65.00K |
| 2026-08-03 | ¥2,840.00 | +0.92% | ¥2,802.00 | ¥2,860.00 | ¥2,777.00 | 125.60K |
| 2026-07-31 | ¥2,814.00 | -3.10% | ¥2,877.00 | ¥2,886.00 | ¥2,812.00 | 100.50K |
| 2026-07-30 | ¥2,904.00 | +0.17% | ¥2,889.00 | ¥2,918.00 | ¥2,854.00 | 69.10K |
| 2026-07-29 | ¥2,899.00 | +0.42% | ¥2,905.00 | ¥2,913.00 | ¥2,866.00 | 64.70K |
| 2026-07-28 | ¥2,887.00 | -0.21% | ¥2,921.00 | ¥2,921.00 | ¥2,874.00 | 45.30K |
| 2026-07-27 | ¥2,893.00 | +1.01% | ¥2,907.00 | ¥2,915.00 | ¥2,878.00 | 37.20K |
| 2026-07-24 | ¥2,864.00 | -2.75% | ¥2,920.00 | ¥2,920.00 | ¥2,860.00 | 50.00K |
| 2026-07-23 | ¥2,945.00 | -2.00% | ¥3,005.00 | ¥3,025.00 | ¥2,933.00 | 50.40K |
| 2026-07-22 | ¥3,005.00 | -0.66% | ¥3,020.00 | ¥3,035.00 | ¥2,989.00 | 67.50K |
| 2026-07-21 | ¥3,025.00 | +0.50% | ¥3,020.00 | ¥3,045.00 | ¥3,005.00 | 37.00K |
| 2026-07-17 | ¥3,010.00 | -2.90% | ¥3,100.00 | ¥3,120.00 | ¥2,991.00 | 92.20K |
| 2026-07-16 | ¥3,100.00 | +0.16% | ¥3,100.00 | ¥3,130.00 | ¥3,085.00 | 54.90K |
| 2026-07-15 | ¥3,095.00 | +1.31% | ¥3,090.00 | ¥3,110.00 | ¥3,065.00 | 72.50K |
| 2026-07-14 | ¥3,055.00 | +0.83% | ¥3,070.00 | ¥3,090.00 | ¥3,045.00 | 41.70K |
| 2026-07-13 | ¥3,030.00 | 0.00% | ¥3,040.00 | ¥3,085.00 | ¥3,030.00 | 66.00K |
| 2026-07-10 | ¥3,030.00 | -0.16% | ¥3,070.00 | ¥3,070.00 | ¥3,020.00 | 51.00K |
| 2026-07-09 | ¥3,035.00 | +0.17% | ¥3,010.00 | ¥3,060.00 | ¥2,942.00 | 82.60K |
| 2026-07-08 | ¥3,030.00 | +0.33% | ¥3,045.00 | ¥3,055.00 | ¥3,005.00 | 53.30K |
| 2026-07-07 | ¥3,020.00 | +0.50% | ¥3,015.00 | ¥3,035.00 | ¥2,981.00 | 91.40K |
| 2026-07-06 | ¥3,005.00 | +1.08% | ¥2,970.00 | ¥3,005.00 | ¥2,958.00 | 69.00K |
| 2026-07-03 | ¥2,973.00 | +1.43% | ¥2,995.00 | ¥3,005.00 | ¥2,950.00 | 143.50K |
| 2026-07-02 | ¥2,931.00 | +2.34% | ¥2,888.00 | ¥2,988.00 | ¥2,888.00 | 108.30K |
| 2026-07-01 | ¥2,864.00 | +0.49% | ¥2,825.00 | ¥2,873.00 | ¥2,813.00 | 87.30K |
| 2026-06-30 | ¥2,850.00 | +0.11% | ¥2,880.00 | ¥2,892.00 | ¥2,837.00 | 97.50K |
| 2026-06-29 | ¥2,847.00 | +1.68% | ¥2,805.00 | ¥2,861.00 | ¥2,805.00 | 90.40K |
| 2026-06-26 | ¥2,800.00 | +0.36% | ¥2,789.00 | ¥2,810.00 | ¥2,768.00 | 75.10K |
| 2026-06-25 | ¥2,790.00 | +2.50% | ¥2,772.00 | ¥2,801.00 | ¥2,745.00 | 62.60K |
| 2026-06-24 | ¥2,722.00 | -0.26% | ¥2,750.00 | ¥2,762.00 | ¥2,718.00 | 134.20K |
| 2026-06-23 | ¥2,729.00 | -1.48% | ¥2,777.00 | ¥2,799.00 | ¥2,658.00 | 187.50K |
| 2026-06-22 | ¥2,770.00 | -5.43% | ¥2,932.00 | ¥2,944.00 | ¥2,770.00 | 106.10K |
| 2026-06-19 | ¥2,929.00 | +0.93% | ¥2,904.00 | ¥2,935.00 | ¥2,876.00 | 53.30K |
| 2026-06-18 | ¥2,902.00 | +0.73% | ¥2,900.00 | ¥2,936.00 | ¥2,883.00 | 30.20K |
| 2026-06-17 | ¥2,881.00 | +0.59% | ¥2,897.00 | ¥2,912.00 | ¥2,860.00 | 46.50K |
| 2026-06-16 | ¥2,864.00 | -1.04% | ¥2,873.00 | ¥2,901.00 | ¥2,812.00 | 73.40K |
| 2026-06-15 | ¥2,894.00 | -0.75% | ¥2,940.00 | ¥2,969.00 | ¥2,891.00 | 54.30K |
| 2026-06-12 | ¥2,916.00 | -0.58% | ¥2,933.00 | ¥2,960.00 | ¥2,902.00 | 66.00K |
| 2026-06-11 | ¥2,933.00 | -0.44% | ¥2,940.00 | ¥2,945.00 | ¥2,875.00 | 50.20K |
| 2026-06-10 | ¥2,946.00 | +1.38% | ¥2,927.00 | ¥2,998.00 | ¥2,923.00 | 58.90K |
| 2026-06-09 | ¥2,906.00 | +0.17% | ¥2,945.00 | ¥2,960.00 | ¥2,901.00 | 60.20K |
| 2026-06-08 | ¥2,901.00 | -0.99% | ¥2,887.00 | ¥2,929.00 | ¥2,866.00 | 68.80K |
| 2026-06-05 | ¥2,930.00 | +2.70% | ¥2,849.00 | ¥2,954.00 | ¥2,849.00 | 66.00K |
| 2026-06-04 | ¥2,853.00 | +0.56% | ¥2,841.00 | ¥2,883.00 | ¥2,837.00 | 53.70K |
| 2026-06-03 | ¥2,837.00 | -0.91% | ¥2,895.00 | ¥2,895.00 | ¥2,795.00 | 75.20K |
| 2026-06-02 | ¥2,863.00 | -0.76% | ¥2,880.00 | ¥2,900.00 | ¥2,782.00 | 90.10K |
| 2026-06-01 | ¥2,885.00 | -1.94% | ¥2,899.00 | ¥2,900.00 | ¥2,812.00 | 120.30K |
| 2026-05-29 | ¥2,942.00 | +0.51% | ¥2,927.00 | ¥3,005.00 | ¥2,927.00 | 70.60K |
| 2026-05-28 | ¥2,927.00 | +0.41% | ¥2,948.00 | ¥2,957.00 | ¥2,902.00 | 50.10K |
| 2026-05-27 | ¥2,915.00 | +0.10% | ¥2,912.00 | ¥2,935.00 | ¥2,872.00 | 93.20K |
| 2026-05-26 | ¥2,912.00 | -0.21% | ¥2,900.00 | ¥2,958.00 | ¥2,875.00 | 50.00K |
| 2026-05-25 | ¥2,918.00 | +1.92% | ¥2,872.00 | ¥2,924.00 | ¥2,836.00 | 67.80K |