Skip to main content
Premium Group Co., Ltd. (TYO:7199)
Japan flag Japan · Delayed Price · Currency is JPY
2,175.00
-50.00 (-2.25%)
Sep 29, 2025, 3:30 PM JST

Premium Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20252,199.002,204.002,160.002,175.002,175.00-2.25%170,600
Sep 26, 20252,198.002,230.002,198.002,225.002,198.001.23%167,100
Sep 25, 20252,211.002,234.002,197.002,198.002,171.33-0.59%245,600
Sep 24, 20252,201.002,218.002,173.002,211.002,184.170.64%173,200
Sep 22, 20252,206.002,218.002,191.002,197.002,170.340.50%209,900
Sep 19, 20252,184.002,190.002,141.002,186.002,159.470.05%275,500
Sep 18, 20252,207.002,215.002,185.002,185.002,158.49-1.00%142,000
Sep 17, 20252,250.002,250.002,195.002,207.002,180.22-2.00%191,200
Sep 16, 20252,208.002,255.002,195.002,252.002,224.671.95%258,400
Sep 12, 20252,222.002,226.002,199.002,209.002,182.19-0.45%185,000
Sep 11, 20252,256.002,270.002,201.002,219.002,192.07-1.47%224,100
Sep 10, 20252,250.002,260.002,237.002,252.002,224.670.13%165,300
Sep 9, 20252,250.002,327.002,237.002,249.002,221.710.54%257,500
Sep 8, 20252,225.002,247.002,210.002,237.002,209.851.31%179,300
Sep 5, 20252,201.002,212.002,193.002,208.002,181.210.18%193,000
Sep 4, 20252,234.002,238.002,183.002,204.002,177.25-0.94%307,100
Sep 3, 20252,203.002,241.002,201.002,225.002,198.000.23%327,600
Sep 2, 20252,231.002,249.002,218.002,220.002,193.06-0.49%196,300
Sep 1, 20252,252.002,277.002,224.002,231.002,203.93-1.15%174,500
Aug 29, 20252,287.002,287.002,256.002,257.002,229.61-2.29%223,200
Aug 28, 20252,303.002,316.002,298.002,310.002,310.00-0.39%138,100
Aug 27, 20252,302.002,320.002,296.002,319.002,319.000.35%137,900
Aug 26, 20252,330.002,330.002,306.002,311.002,311.00-1.11%158,200
Aug 25, 20252,315.002,342.002,309.002,337.002,337.001.34%201,000
Aug 22, 20252,300.002,309.002,258.002,306.002,306.000.17%337,500
Aug 21, 20252,332.002,336.002,302.002,302.002,302.00-1.67%172,100
Aug 20, 20252,331.002,361.002,316.002,341.002,341.00-1.01%236,800
Aug 19, 20252,369.002,383.002,351.002,365.002,365.00-0.13%232,800
Aug 18, 20252,327.002,368.002,313.002,368.002,368.001.37%214,100
Aug 15, 20252,323.002,337.002,310.002,336.002,336.000.04%219,500
Aug 14, 20252,374.002,385.002,333.002,335.002,335.00-2.14%224,500
Aug 13, 20252,406.002,450.002,383.002,386.002,386.00-0.13%341,800
Aug 12, 20252,394.002,468.002,373.002,389.002,389.003.02%584,100
Aug 8, 20252,321.002,339.002,281.002,319.002,319.00-0.04%434,500
Aug 7, 20252,330.002,352.002,313.002,320.002,320.00-0.30%179,400
Aug 6, 20252,323.002,342.002,317.002,327.002,327.000.74%182,800
Aug 5, 20252,308.002,328.002,286.002,310.002,310.000.57%154,700
Aug 4, 20252,269.002,298.002,265.002,297.002,297.00-0.95%147,100
Aug 1, 20252,268.002,320.002,268.002,319.002,319.001.53%223,900
Jul 31, 20252,276.002,308.002,266.002,284.002,284.001.02%188,800
Jul 30, 20252,249.002,283.002,245.002,261.002,261.000.44%110,400
Jul 29, 20252,280.002,284.002,233.002,251.002,251.00-1.36%218,400
Jul 28, 20252,282.002,298.002,275.002,282.002,282.000.35%169,300
Jul 25, 20252,272.002,290.002,253.002,274.002,274.000.26%131,300
Jul 24, 20252,250.002,274.002,247.002,268.002,268.001.57%275,300
Jul 23, 20252,215.002,243.002,210.002,233.002,233.001.04%230,800
Jul 22, 20252,180.002,212.002,178.002,210.002,210.001.38%267,000
Jul 18, 20252,179.002,182.002,151.002,180.002,180.000.46%193,700
Jul 17, 20252,120.002,180.002,120.002,170.002,170.002.12%235,300
Jul 16, 20252,128.002,140.002,115.002,125.002,125.000.14%193,300