G-7 Holdings Inc. 7508
TSE · Japan · Retail Trade
¥1,382.00-32.00 (-2.26%)
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 | ¥1,382.00 | -2.26% | ¥1,402.00 | ¥1,403.00 | ¥1,381.00 | 82.70K |
| 2026-10-01 | ¥1,414.00 | +0.57% | ¥1,395.00 | ¥1,423.00 | ¥1,392.00 | 60.10K |
| 2026-09-30 | ¥1,406.00 | +0.72% | ¥1,393.00 | ¥1,407.00 | ¥1,384.00 | 78.60K |
| 2026-09-29 | ¥1,396.00 | -3.39% | ¥1,410.00 | ¥1,411.00 | ¥1,396.00 | 90.10K |
| 2026-09-28 | ¥1,445.00 | -0.34% | ¥1,450.00 | ¥1,462.00 | ¥1,442.00 | 128.80K |
| 2026-09-25 | ¥1,450.00 | +0.14% | ¥1,448.00 | ¥1,459.00 | ¥1,443.00 | 51.10K |
| 2026-09-24 | ¥1,448.00 | -0.14% | ¥1,455.00 | ¥1,460.00 | ¥1,445.00 | 62.30K |
| 2026-09-18 | ¥1,450.00 | -0.62% | ¥1,460.00 | ¥1,463.00 | ¥1,450.00 | 71.10K |
| 2026-09-17 | ¥1,459.00 | +0.90% | ¥1,450.00 | ¥1,460.00 | ¥1,445.00 | 68.20K |
| 2026-09-16 | ¥1,446.00 | +0.49% | ¥1,442.00 | ¥1,458.00 | ¥1,442.00 | 38.20K |
| 2026-09-15 | ¥1,439.00 | -0.76% | ¥1,443.00 | ¥1,450.00 | ¥1,438.00 | 36.30K |
| 2026-09-14 | ¥1,450.00 | +2.55% | ¥1,417.00 | ¥1,450.00 | ¥1,417.00 | 47.40K |
| 2026-09-11 | ¥1,414.00 | +0.14% | ¥1,401.00 | ¥1,420.00 | ¥1,401.00 | 43.10K |
| 2026-09-10 | ¥1,412.00 | +0.79% | ¥1,404.00 | ¥1,414.00 | ¥1,399.00 | 51.60K |
| 2026-09-09 | ¥1,401.00 | -1.62% | ¥1,416.00 | ¥1,420.00 | ¥1,401.00 | 45.80K |
| 2026-09-08 | ¥1,424.00 | +0.21% | ¥1,415.00 | ¥1,426.00 | ¥1,410.00 | 38.70K |
| 2026-09-07 | ¥1,421.00 | -0.56% | ¥1,432.00 | ¥1,435.00 | ¥1,419.00 | 47.30K |
| 2026-09-04 | ¥1,429.00 | +0.21% | ¥1,421.00 | ¥1,437.00 | ¥1,416.00 | 44.50K |
| 2026-09-03 | ¥1,426.00 | +0.42% | ¥1,430.00 | ¥1,432.00 | ¥1,423.00 | 37.70K |
| 2026-09-02 | ¥1,420.00 | -2.00% | ¥1,442.00 | ¥1,443.00 | ¥1,420.00 | 85.60K |
| 2026-09-01 | ¥1,449.00 | 0.00% | ¥1,445.00 | ¥1,458.00 | ¥1,433.00 | 69.30K |
| 2026-08-31 | ¥1,449.00 | +0.28% | ¥1,445.00 | ¥1,452.00 | ¥1,440.00 | 41.80K |
| 2026-08-28 | ¥1,445.00 | -0.14% | ¥1,451.00 | ¥1,454.00 | ¥1,442.00 | 41.80K |
| 2026-08-27 | ¥1,447.00 | -0.62% | ¥1,450.00 | ¥1,461.00 | ¥1,442.00 | 34.50K |
| 2026-08-26 | ¥1,456.00 | +0.28% | ¥1,452.00 | ¥1,465.00 | ¥1,450.00 | 41.10K |
| 2026-08-25 | ¥1,452.00 | +0.07% | ¥1,461.00 | ¥1,468.00 | ¥1,450.00 | 33.00K |
| 2026-08-24 | ¥1,451.00 | 0.00% | ¥1,455.00 | ¥1,468.00 | ¥1,447.00 | 51.90K |
| 2026-08-21 | ¥1,451.00 | +0.35% | ¥1,450.00 | ¥1,456.00 | ¥1,440.00 | 57.60K |
| 2026-08-20 | ¥1,446.00 | +0.56% | ¥1,441.00 | ¥1,457.00 | ¥1,434.00 | 60.90K |
| 2026-08-19 | ¥1,438.00 | +0.35% | ¥1,445.00 | ¥1,445.00 | ¥1,430.00 | 58.00K |
| 2026-08-18 | ¥1,433.00 | -0.49% | ¥1,442.00 | ¥1,442.00 | ¥1,424.00 | 49.30K |
| 2026-08-17 | ¥1,440.00 | -0.21% | ¥1,445.00 | ¥1,454.00 | ¥1,438.00 | 47.30K |
| 2026-08-14 | ¥1,443.00 | +1.05% | ¥1,428.00 | ¥1,445.00 | ¥1,422.00 | 59.90K |
| 2026-08-13 | ¥1,428.00 | +1.28% | ¥1,417.00 | ¥1,434.00 | ¥1,406.00 | 69.90K |
| 2026-08-12 | ¥1,410.00 | +0.64% | ¥1,401.00 | ¥1,415.00 | ¥1,392.00 | 71.90K |
| 2026-08-10 | ¥1,401.00 | -0.50% | ¥1,420.00 | ¥1,420.00 | ¥1,401.00 | 63.30K |
| 2026-08-07 | ¥1,408.00 | +2.33% | ¥1,386.00 | ¥1,422.00 | ¥1,382.00 | 96.70K |
| 2026-08-06 | ¥1,376.00 | +0.36% | ¥1,372.00 | ¥1,386.00 | ¥1,372.00 | 67.80K |
| 2026-08-05 | ¥1,371.00 | +0.29% | ¥1,385.00 | ¥1,385.00 | ¥1,366.00 | 49.70K |
| 2026-08-04 | ¥1,367.00 | -0.94% | ¥1,380.00 | ¥1,386.00 | ¥1,367.00 | 89.10K |
| 2026-08-03 | ¥1,380.00 | -5.28% | ¥1,392.00 | ¥1,396.00 | ¥1,365.00 | 184.20K |
| 2026-07-31 | ¥1,457.00 | -1.89% | ¥1,482.00 | ¥1,489.00 | ¥1,452.00 | 87.00K |
| 2026-07-30 | ¥1,485.00 | -0.60% | ¥1,478.00 | ¥1,498.00 | ¥1,470.00 | 116.40K |
| 2026-07-29 | ¥1,494.00 | +2.19% | ¥1,464.00 | ¥1,495.00 | ¥1,463.00 | 96.90K |
| 2026-07-28 | ¥1,462.00 | +0.55% | ¥1,469.00 | ¥1,469.00 | ¥1,449.00 | 67.60K |
| 2026-07-27 | ¥1,454.00 | +2.18% | ¥1,434.00 | ¥1,454.00 | ¥1,433.00 | 64.80K |
| 2026-07-24 | ¥1,423.00 | +0.57% | ¥1,415.00 | ¥1,427.00 | ¥1,410.00 | 37.30K |
| 2026-07-23 | ¥1,415.00 | -0.28% | ¥1,425.00 | ¥1,425.00 | ¥1,414.00 | 28.20K |
| 2026-07-22 | ¥1,419.00 | +0.21% | ¥1,419.00 | ¥1,423.00 | ¥1,411.00 | 41.40K |
| 2026-07-21 | ¥1,416.00 | +0.35% | ¥1,427.00 | ¥1,439.00 | ¥1,416.00 | 39.10K |
| 2026-07-17 | ¥1,411.00 | +0.50% | ¥1,414.00 | ¥1,428.00 | ¥1,404.00 | 38.90K |
| 2026-07-16 | ¥1,404.00 | -0.35% | ¥1,418.00 | ¥1,421.00 | ¥1,404.00 | 21.70K |
| 2026-07-15 | ¥1,409.00 | +0.07% | ¥1,424.00 | ¥1,424.00 | ¥1,408.00 | 19.80K |
| 2026-07-14 | ¥1,408.00 | +0.43% | ¥1,411.00 | ¥1,423.00 | ¥1,408.00 | 30.00K |
| 2026-07-13 | ¥1,402.00 | 0.00% | ¥1,408.00 | ¥1,416.00 | ¥1,402.00 | 32.30K |
| 2026-07-10 | ¥1,402.00 | -0.07% | ¥1,433.00 | ¥1,433.00 | ¥1,395.00 | 61.60K |
| 2026-07-09 | ¥1,403.00 | -1.47% | ¥1,416.00 | ¥1,418.00 | ¥1,400.00 | 48.60K |
| 2026-07-08 | ¥1,424.00 | +0.14% | ¥1,424.00 | ¥1,433.00 | ¥1,422.00 | 41.10K |
| 2026-07-07 | ¥1,422.00 | +0.57% | ¥1,414.00 | ¥1,424.00 | ¥1,403.00 | 41.90K |
| 2026-07-06 | ¥1,414.00 | +2.09% | ¥1,401.00 | ¥1,417.00 | ¥1,400.00 | 55.20K |
| 2026-07-03 | ¥1,385.00 | +0.22% | ¥1,388.00 | ¥1,400.00 | ¥1,383.00 | 43.50K |
| 2026-07-02 | ¥1,382.00 | +1.25% | ¥1,380.00 | ¥1,389.00 | ¥1,367.00 | 39.60K |
| 2026-07-01 | ¥1,365.00 | -0.22% | ¥1,362.00 | ¥1,372.00 | ¥1,358.00 | 34.00K |
| 2026-06-30 | ¥1,368.00 | -1.23% | ¥1,384.00 | ¥1,388.00 | ¥1,364.00 | 51.50K |
| 2026-06-29 | ¥1,385.00 | +2.59% | ¥1,364.00 | ¥1,385.00 | ¥1,359.00 | 84.30K |
| 2026-06-26 | ¥1,350.00 | +0.52% | ¥1,336.00 | ¥1,351.00 | ¥1,335.00 | 69.10K |
| 2026-06-25 | ¥1,343.00 | +0.15% | ¥1,349.00 | ¥1,349.00 | ¥1,336.00 | 56.50K |
| 2026-06-24 | ¥1,341.00 | -0.74% | ¥1,351.00 | ¥1,360.00 | ¥1,339.00 | 43.40K |
| 2026-06-23 | ¥1,351.00 | -1.10% | ¥1,360.00 | ¥1,369.00 | ¥1,346.00 | 66.10K |
| 2026-06-22 | ¥1,366.00 | +0.22% | ¥1,360.00 | ¥1,370.00 | ¥1,355.00 | 45.90K |
| 2026-06-19 | ¥1,363.00 | +1.26% | ¥1,357.00 | ¥1,363.00 | ¥1,345.00 | 49.00K |
| 2026-06-18 | ¥1,346.00 | -0.52% | ¥1,353.00 | ¥1,357.00 | ¥1,340.00 | 36.30K |
| 2026-06-17 | ¥1,353.00 | +1.58% | ¥1,345.00 | ¥1,366.00 | ¥1,341.00 | 48.40K |
| 2026-06-16 | ¥1,332.00 | -1.11% | ¥1,343.00 | ¥1,343.00 | ¥1,321.00 | 64.90K |
| 2026-06-15 | ¥1,347.00 | -0.52% | ¥1,370.00 | ¥1,370.00 | ¥1,343.00 | 46.60K |
| 2026-06-12 | ¥1,354.00 | -0.37% | ¥1,351.00 | ¥1,366.00 | ¥1,351.00 | 53.90K |
| 2026-06-11 | ¥1,359.00 | -0.07% | ¥1,361.00 | ¥1,362.00 | ¥1,347.00 | 43.10K |
| 2026-06-10 | ¥1,360.00 | +1.27% | ¥1,339.00 | ¥1,371.00 | ¥1,339.00 | 42.60K |
| 2026-06-09 | ¥1,343.00 | -0.22% | ¥1,352.00 | ¥1,355.00 | ¥1,336.00 | 52.80K |
| 2026-06-08 | ¥1,346.00 | +0.52% | ¥1,338.00 | ¥1,364.00 | ¥1,338.00 | 96.30K |
| 2026-06-05 | ¥1,339.00 | 0.00% | ¥1,346.00 | ¥1,357.00 | ¥1,339.00 | 31.20K |
| 2026-06-04 | ¥1,339.00 | -0.52% | ¥1,332.00 | ¥1,347.00 | ¥1,328.00 | 48.30K |
| 2026-06-03 | ¥1,346.00 | +1.28% | ¥1,339.00 | ¥1,353.00 | ¥1,324.00 | 55.00K |
| 2026-06-02 | ¥1,329.00 | -1.48% | ¥1,341.00 | ¥1,352.00 | ¥1,329.00 | 78.90K |
| 2026-06-01 | ¥1,349.00 | -1.96% | ¥1,371.00 | ¥1,371.00 | ¥1,343.00 | 68.90K |
| 2026-05-29 | ¥1,376.00 | +1.62% | ¥1,354.00 | ¥1,380.00 | ¥1,354.00 | 51.50K |
| 2026-05-28 | ¥1,354.00 | +0.30% | ¥1,345.00 | ¥1,357.00 | ¥1,337.00 | 47.70K |
| 2026-05-27 | ¥1,350.00 | +1.43% | ¥1,327.00 | ¥1,350.00 | ¥1,318.00 | 79.00K |
| 2026-05-26 | ¥1,331.00 | 0.00% | ¥1,324.00 | ¥1,332.00 | ¥1,315.00 | 48.30K |
| 2026-05-25 | ¥1,331.00 | -1.33% | ¥1,349.00 | ¥1,349.00 | ¥1,325.00 | 88.10K |