Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

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

Compare
2,131.00
+19.00
+(0.90%)
As of March 13 at 3:30:00 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20252,120.002,151.002,112.002,131.002,131.00303,600
Mar 12, 20252,072.002,118.002,069.002,112.002,112.00267,300
Mar 11, 20252,050.002,066.002,018.002,059.002,059.00291,000
Mar 10, 20252,104.002,125.002,075.002,083.002,083.00271,600
Mar 7, 20252,086.002,121.002,029.002,090.002,090.00311,500
Mar 6, 20252,164.002,171.002,121.002,126.002,126.00215,400
Mar 5, 20252,194.002,194.002,155.002,167.002,167.00220,700
Mar 4, 20252,181.002,188.002,140.002,178.002,178.00165,700
Mar 3, 20252,203.002,249.002,175.002,194.002,194.00343,700
Feb 28, 20252,190.002,200.002,155.002,182.002,182.00267,500
Feb 27, 20252,169.002,204.002,168.002,200.002,200.00212,200
Feb 26, 20252,168.002,190.002,122.002,156.002,156.00379,600
Feb 25, 20252,151.002,220.002,137.002,179.002,179.00418,300
Feb 21, 20252,220.002,239.002,195.002,200.002,200.00203,700
Feb 20, 20252,265.002,286.002,214.002,231.002,231.00379,700
Feb 19, 20252,278.002,294.002,267.002,271.002,271.00195,600
Feb 18, 20252,277.002,318.002,259.002,290.002,290.00259,500
Feb 17, 20252,333.002,353.002,243.002,269.002,269.00385,300
Feb 14, 20252,323.002,339.002,299.002,301.002,301.00203,700
Feb 13, 20252,267.002,323.002,243.002,312.002,312.00315,800
Feb 12, 20252,320.002,330.002,249.002,279.002,279.00589,600
Feb 10, 20252,259.002,319.002,200.002,250.002,250.001,085,600
Feb 7, 20252,530.002,530.002,486.002,509.002,509.00242,800
Feb 6, 20252,526.002,555.002,458.002,458.002,458.00337,200
Feb 5, 20252,526.002,582.002,511.002,576.002,576.00139,000
Feb 4, 20252,602.002,613.002,501.002,526.002,526.00162,900
Feb 3, 20252,597.002,609.002,570.002,588.002,588.0096,400
Jan 31, 20252,601.002,642.002,598.002,634.002,634.0086,600
Jan 30, 20252,615.002,636.002,607.002,625.002,625.0092,200
Jan 29, 20252,611.002,665.002,611.002,639.002,639.00105,100
Jan 28, 20252,537.002,628.002,532.002,611.002,611.00126,400
Jan 27, 20252,613.002,613.002,543.002,563.002,563.00138,500
Jan 24, 20252,600.002,610.002,561.002,600.002,600.00131,000
Jan 23, 20252,573.002,583.002,551.002,562.002,562.0085,300
Jan 22, 20252,568.002,577.002,548.002,559.002,559.0079,300
Jan 21, 20252,558.002,569.002,540.002,547.002,547.0084,700
Jan 20, 20252,518.002,553.002,511.002,547.002,547.00117,900
Jan 17, 20252,505.002,521.002,494.002,511.002,511.0088,500
Jan 16, 20252,530.002,560.002,516.002,522.002,522.00119,700
Jan 15, 20252,476.002,517.002,470.002,516.002,516.00127,600
Jan 14, 20252,518.002,518.002,474.002,492.002,492.00126,400
Jan 10, 20252,523.002,536.002,497.002,524.002,524.0090,700
Jan 9, 20252,485.002,543.002,480.002,529.002,529.00176,800
Jan 8, 20252,522.002,536.002,483.002,513.002,513.00186,300
Jan 7, 20252,562.002,579.002,544.002,551.002,551.00114,500
Jan 6, 20252,600.002,601.002,541.002,542.002,542.00127,200
Dec 30, 20242,600.002,605.002,570.002,584.002,584.0094,700
Dec 27, 20242,568.002,616.002,566.002,594.002,594.00133,700
Dec 26, 20242,512.002,539.002,489.002,539.002,539.00126,900
Dec 25, 20242,522.002,522.002,472.002,503.002,503.00102,500
Dec 24, 20242,506.002,524.002,491.002,515.002,515.0097,800
Dec 23, 20242,520.002,552.002,520.002,542.002,542.00111,200
Dec 20, 20242,526.002,560.002,499.002,499.002,499.00144,700
Dec 19, 20242,464.002,539.002,455.002,533.002,533.00101,700
Dec 18, 20242,515.002,541.002,500.002,501.002,501.00121,200
Dec 17, 20242,534.002,535.002,467.002,491.002,491.00235,200
Dec 16, 20242,534.002,557.002,525.002,533.002,533.00113,500
Dec 13, 20242,494.002,520.002,485.002,517.002,517.00184,900
Dec 12, 20242,551.002,568.002,530.002,544.002,544.00141,600
Dec 11, 20242,506.002,536.002,487.002,510.002,510.00142,200
Dec 10, 20242,540.002,557.002,512.002,536.002,536.00134,900
Dec 9, 20242,552.002,562.002,527.002,542.002,542.00159,000
Dec 6, 20242,625.002,625.002,536.002,554.002,554.00145,100
Dec 5, 20242,611.002,640.002,600.002,625.002,625.0099,400
Dec 4, 20242,594.002,606.002,545.002,585.002,585.00230,100
Dec 3, 20242,622.002,639.002,589.002,609.002,609.00149,100
Dec 2, 20242,638.002,668.002,601.002,647.002,647.00302,100
Nov 29, 20242,519.002,637.002,514.002,619.002,619.00299,300
Nov 28, 20242,488.002,543.002,484.002,525.002,525.00111,200
Nov 27, 20242,524.002,524.002,451.002,488.002,488.00110,700
Nov 26, 20242,528.002,540.002,488.002,516.002,516.00102,500
Nov 25, 20242,536.002,549.002,501.002,521.002,521.00139,400
Nov 22, 20242,550.002,566.002,503.002,530.002,530.00152,000
Nov 21, 20242,518.002,552.002,496.002,528.002,528.00114,300
Nov 20, 20242,528.002,545.002,493.002,518.002,518.00233,600
Nov 19, 20242,449.002,523.002,445.002,523.002,523.00327,700
Nov 18, 20242,390.002,446.002,390.002,427.002,427.00264,400
Nov 15, 20242,355.002,417.002,325.002,409.002,409.00199,800
Nov 14, 20242,358.002,366.002,323.002,334.002,334.00218,400
Nov 13, 20242,391.002,413.002,357.002,358.002,358.00185,500
Nov 12, 20242,375.002,439.002,371.002,405.002,405.00278,700
Nov 11, 20242,328.002,357.002,296.002,357.002,357.00152,300
Nov 8, 20242,347.002,373.002,326.002,330.002,330.00170,500
Nov 7, 20242,350.002,367.002,291.002,327.002,327.00214,400
Nov 6, 20242,296.002,346.002,296.002,318.002,318.00288,800
Nov 5, 20242,368.002,370.002,263.002,263.002,263.00253,200
Nov 1, 20242,380.002,386.002,315.002,318.002,318.00293,000
Oct 31, 20242,425.002,458.002,395.002,395.002,395.00283,100
Oct 30, 20242,415.002,494.002,391.002,451.002,451.00501,400
Oct 29, 20242,441.002,441.002,381.002,418.002,418.00492,100
Oct 28, 20242,514.002,517.002,380.002,435.002,435.00948,300
Oct 25, 20242,213.002,216.002,136.002,164.002,164.00231,600
Oct 24, 20242,189.002,226.002,182.002,219.002,219.00145,400
Oct 23, 20242,222.002,237.002,186.002,210.002,210.00193,000
Oct 22, 20242,233.002,247.002,181.002,225.002,225.00171,600
Oct 21, 20242,253.002,279.002,243.002,258.002,258.00128,900
Oct 18, 20242,273.002,273.002,240.002,257.002,257.00148,700
Oct 17, 20242,297.002,302.002,261.002,269.002,269.00222,700
Oct 16, 20242,252.002,299.002,252.002,281.002,281.00320,200
Oct 15, 20242,222.002,266.002,213.002,233.002,233.00313,500
Oct 11, 20242,165.002,183.002,145.002,145.002,145.00134,500
Oct 10, 20242,177.002,177.002,143.002,155.002,155.0073,500
Oct 9, 20242,145.002,174.002,142.002,155.002,155.00105,700
Oct 8, 20242,142.002,147.002,115.002,119.002,119.00135,300
Oct 7, 20242,168.002,172.002,149.002,150.002,150.00133,300
Oct 4, 20242,123.002,161.002,123.002,130.002,130.00142,400
Oct 3, 20242,118.002,122.002,083.002,112.002,112.00137,500
Oct 2, 20242,102.002,122.002,067.002,082.002,082.00186,700
Oct 1, 20242,118.002,139.002,102.002,136.002,136.00160,000
Sep 30, 20242,074.002,144.002,074.002,118.002,118.00227,700
Sep 27, 2024 20.00 Dividend
Sep 27, 20242,138.002,160.002,110.002,132.002,132.00176,800
Sep 26, 20242,161.002,179.002,128.002,178.002,158.00180,000
Sep 25, 20242,132.002,142.002,115.002,123.002,103.51133,000
Sep 24, 20242,132.002,158.002,128.002,128.002,108.46108,500
Sep 20, 20242,157.002,188.002,121.002,128.002,108.46205,000
Sep 19, 20242,134.002,170.002,128.002,141.002,121.34157,300
Sep 18, 20242,075.002,111.002,070.002,105.002,085.67155,400
Sep 17, 20242,049.002,049.002,005.002,046.002,027.21159,300
Sep 13, 20242,068.002,069.002,011.002,036.002,017.30264,000
Sep 12, 20242,057.002,080.002,046.002,068.002,049.01146,800
Sep 11, 20242,060.002,063.001,987.002,018.001,999.47284,500
Sep 10, 20242,073.002,100.002,061.002,079.002,059.91212,200
Sep 9, 20242,026.002,091.002,026.002,076.002,056.94176,900
Sep 6, 20242,127.002,141.002,095.002,109.002,089.63133,700
Sep 5, 20242,082.002,145.002,062.002,106.002,086.66172,100
Sep 4, 20242,096.002,144.002,084.002,104.002,084.68229,600
Sep 3, 20242,120.002,169.002,100.002,146.002,126.29205,100
Sep 2, 20242,138.002,138.002,089.002,120.002,100.53117,700
Aug 30, 20242,068.002,098.002,066.002,088.002,068.83181,000
Aug 29, 20242,100.002,106.002,063.002,068.002,049.01210,400
Aug 28, 20242,031.002,095.002,023.002,075.002,055.95353,400
Aug 27, 20241,978.002,034.001,965.002,021.002,002.44190,400
Aug 26, 20241,922.001,965.001,880.001,965.001,946.96172,300
Aug 23, 20241,923.001,939.001,900.001,910.001,892.46135,100
Aug 22, 20241,944.001,949.001,915.001,934.001,916.24134,600
Aug 21, 20241,935.001,957.001,927.001,935.001,917.23137,100
Aug 20, 20241,908.001,952.001,894.001,951.001,933.08175,400
Aug 19, 20241,912.001,933.001,879.001,900.001,882.55196,400
Aug 16, 20241,900.001,920.001,855.001,907.001,889.49240,000
Aug 15, 20241,849.001,897.001,831.001,872.001,854.81244,600
Aug 14, 20241,864.001,864.001,822.001,850.001,833.01146,200
Aug 13, 20241,823.001,859.001,810.001,854.001,836.98197,500
Aug 9, 20241,838.001,847.001,746.001,778.001,761.67213,000
Aug 8, 20241,728.001,846.001,720.001,798.001,781.49177,700
Aug 7, 20241,689.001,803.001,688.001,759.001,742.85251,500
Aug 6, 20241,781.001,814.001,690.001,729.001,713.12413,800
Aug 5, 20241,755.001,775.001,570.001,590.001,575.40730,100
Aug 2, 20241,950.001,968.001,871.001,872.001,854.81370,300
Aug 1, 20242,012.002,034.001,952.001,985.001,966.77370,700
Jul 31, 20241,956.002,016.001,927.002,010.001,991.54246,300
Jul 30, 20241,901.001,967.001,895.001,961.001,942.99392,300
Jul 29, 20242,000.002,037.001,904.001,923.001,905.34978,200
Jul 26, 20242,037.002,089.002,036.002,073.002,053.96400,100
Jul 25, 20242,031.002,068.002,030.002,047.002,028.20276,700
Jul 24, 20242,078.002,081.002,039.002,045.002,026.22319,600
Jul 23, 20242,129.002,138.002,075.002,105.002,085.67149,100
Jul 22, 20242,139.002,155.002,085.002,116.002,096.57153,200
Jul 19, 20242,146.002,154.002,130.002,139.002,119.3676,100
Jul 18, 20242,151.002,190.002,147.002,158.002,138.1895,400
Jul 17, 20242,202.002,209.002,166.002,177.002,157.0178,700
Jul 16, 20242,203.002,216.002,180.002,182.002,161.96137,300
Jul 12, 20242,109.002,189.002,109.002,189.002,168.90178,400
Jul 11, 20242,125.002,129.002,086.002,114.002,094.5989,600
Jul 10, 20242,101.002,116.002,072.002,116.002,096.57111,300
Jul 9, 20242,096.002,134.002,096.002,108.002,088.64103,500
Jul 8, 20242,080.002,103.002,065.002,102.002,082.70168,500
Jul 5, 20242,110.002,125.002,065.002,069.002,050.00116,700
Jul 4, 20242,121.002,137.002,098.002,110.002,090.62106,200
Jul 3, 20242,113.002,135.002,092.002,135.002,115.39125,200
Jul 2, 20242,142.002,145.002,116.002,119.002,099.54145,700
Jul 1, 20242,188.002,206.002,148.002,148.002,128.28124,200
Jun 28, 20242,175.002,206.002,145.002,159.002,139.17117,500
Jun 27, 20242,167.002,171.002,143.002,171.002,151.06115,900
Jun 26, 20242,165.002,214.002,158.002,181.002,160.97197,500
Jun 25, 20242,139.002,186.002,122.002,175.002,155.03171,900
Jun 24, 20242,093.002,116.002,083.002,114.002,094.59117,700
Jun 21, 20242,111.002,130.002,088.002,088.002,068.83101,500
Jun 20, 20242,108.002,135.002,085.002,111.002,091.62126,700
Jun 19, 20242,126.002,130.002,097.002,113.002,093.60100,700
Jun 18, 20242,078.002,129.002,062.002,120.002,100.53308,300
Jun 17, 20242,075.002,079.002,028.002,048.002,029.19207,600
Jun 14, 20242,054.002,119.002,050.002,112.002,092.61191,400
Jun 13, 20242,144.002,156.002,101.002,104.002,084.6882,500
Jun 12, 20242,130.002,144.002,116.002,124.002,104.5093,000
Jun 11, 20242,144.002,183.002,137.002,141.002,121.34157,800
Jun 10, 20242,095.002,154.002,095.002,148.002,128.28162,900
Jun 7, 20242,057.002,098.002,057.002,089.002,069.8296,000
Jun 6, 20242,074.002,087.002,059.002,069.002,050.0087,300
Jun 5, 20242,107.002,107.002,048.002,069.002,050.00155,200
Jun 4, 20242,090.002,115.002,067.002,107.002,087.65125,600
Jun 3, 20242,091.002,099.002,063.002,095.002,075.76125,600
May 31, 20242,062.002,088.002,062.002,085.002,065.85122,900
May 30, 20242,030.002,093.002,022.002,062.002,043.07134,500
May 29, 20242,117.002,127.002,071.002,072.002,052.97149,200
May 28, 20242,089.002,123.002,069.002,106.002,086.66166,500
May 27, 20242,145.002,147.002,095.002,119.002,099.54153,600
May 24, 20242,102.002,162.002,085.002,133.002,113.41188,500
May 23, 20242,162.002,166.002,137.002,145.002,125.30148,500
May 22, 20242,160.002,193.002,141.002,157.002,137.19144,400
May 21, 20242,221.002,258.002,172.002,175.002,155.03197,200
May 20, 20242,232.002,246.002,204.002,213.002,192.68180,900
May 17, 20242,216.002,255.002,186.002,232.002,211.50171,000
May 16, 20242,219.002,272.002,219.002,250.002,229.34167,500
May 15, 20242,290.002,290.002,218.002,228.002,207.54261,200
May 14, 20242,258.002,298.002,236.002,280.002,259.06340,200
May 13, 20242,246.002,277.002,198.002,245.002,224.38550,700
May 10, 20242,235.002,294.002,227.002,279.002,258.07488,000
May 9, 20242,169.002,195.002,150.002,155.002,135.21294,200
May 8, 20242,201.002,258.002,193.002,200.002,179.80479,300
May 7, 20242,128.002,250.002,105.002,191.002,170.88701,700
May 2, 20242,176.002,205.002,121.002,122.002,102.51410,400
May 1, 20242,323.002,323.002,159.002,170.002,150.07734,100
Apr 30, 20242,174.002,228.002,081.002,223.002,202.591,149,500
Apr 26, 20241,927.001,948.001,891.001,944.001,926.15245,700
Apr 25, 20241,969.001,976.001,926.001,926.001,908.31142,500
Apr 24, 20241,955.001,978.001,939.001,969.001,950.92194,300
Apr 23, 20241,951.001,979.001,918.001,937.001,919.21196,900
Apr 22, 20241,945.001,970.001,935.001,958.001,940.02150,400
Apr 19, 20242,001.002,001.001,901.001,941.001,923.18243,000
Apr 18, 20241,975.002,038.001,971.002,033.002,014.33101,900
Apr 17, 20242,013.002,026.001,976.001,999.001,980.64107,400
Apr 16, 20242,055.002,066.002,009.002,022.002,003.43145,700
Apr 15, 20242,015.002,061.002,002.002,058.002,039.10132,500
Apr 12, 20242,024.002,067.002,017.002,041.002,022.26117,900
Apr 11, 20242,035.002,044.002,017.002,023.002,004.4255,500
Apr 10, 20242,029.002,068.002,009.002,049.002,030.18129,100
Apr 9, 20242,000.002,053.001,989.002,049.002,030.18154,900
Apr 8, 20241,993.002,004.001,974.001,975.001,956.86130,100
Apr 5, 20241,966.001,996.001,945.001,996.001,977.67177,000
Apr 4, 20242,007.002,024.001,987.002,008.001,989.56111,900
Apr 3, 20242,005.002,008.001,972.002,004.001,985.60145,500
Apr 2, 20242,006.002,015.001,985.002,015.001,996.50163,300
Apr 1, 20242,062.002,062.002,011.002,021.002,002.44130,500
Mar 29, 20242,038.002,068.002,026.002,065.002,046.0463,800
Mar 28, 2024 15.00 Dividend
Mar 28, 20242,047.002,079.002,026.002,046.002,027.21197,800
Mar 27, 20242,040.002,062.002,014.002,043.002,009.38153,400
Mar 26, 20241,992.002,035.001,977.002,023.001,989.71119,400
Mar 25, 20242,028.002,046.001,995.001,996.001,963.15145,500
Mar 22, 20242,021.002,044.002,002.002,027.001,993.64107,400
Mar 21, 20242,091.002,091.002,015.002,015.001,981.84170,400
Mar 19, 20242,000.002,053.001,989.002,053.002,019.21194,900
Mar 18, 20242,012.002,012.001,957.002,000.001,967.09246,600
Mar 15, 20241,988.002,008.001,973.001,991.001,958.23399,700
Mar 14, 20241,955.001,998.001,933.001,983.001,950.36289,100