Singapore markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,089.00+20.00 (+0.97%)
At close: 03:15PM JST
Time period:
09 Jun 2023 - 09 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20242,057.002,098.002,057.002,089.002,089.0096,000
06 Jun 20242,074.002,087.002,059.002,069.002,069.0087,300
05 Jun 20242,107.002,107.002,048.002,069.002,069.00155,200
04 Jun 20242,090.002,115.002,067.002,107.002,107.00125,600
03 Jun 20242,091.002,099.002,063.002,095.002,095.00125,600
31 May 20242,062.002,088.002,062.002,085.002,085.00122,900
30 May 20242,030.002,093.002,022.002,062.002,062.00134,500
29 May 20242,117.002,127.002,071.002,072.002,072.00149,200
28 May 20242,089.002,123.002,069.002,106.002,106.00166,500
27 May 20242,145.002,147.002,095.002,119.002,119.00153,600
24 May 20242,102.002,162.002,085.002,133.002,133.00188,500
23 May 20242,162.002,166.002,137.002,145.002,145.00148,500
22 May 20242,160.002,193.002,141.002,157.002,157.00144,400
21 May 20242,221.002,258.002,172.002,175.002,175.00197,200
20 May 20242,232.002,246.002,204.002,213.002,213.00180,900
17 May 20242,216.002,255.002,186.002,232.002,232.00171,000
16 May 20242,219.002,272.002,219.002,250.002,250.00167,500
15 May 20242,290.002,290.002,218.002,228.002,228.00261,200
14 May 20242,258.002,298.002,236.002,280.002,280.00340,200
13 May 20242,246.002,277.002,198.002,245.002,245.00550,700
10 May 20242,235.002,294.002,227.002,279.002,279.00488,000
09 May 20242,169.002,195.002,150.002,155.002,155.00294,200
08 May 20242,201.002,258.002,193.002,200.002,200.00479,300
07 May 20242,128.002,250.002,105.002,191.002,191.00701,700
02 May 20242,176.002,205.002,121.002,122.002,122.00410,400
01 May 20242,323.002,323.002,159.002,170.002,170.00734,100
30 Apr 20242,174.002,228.002,081.002,223.002,223.001,149,500
26 Apr 20241,927.001,948.001,891.001,944.001,944.00245,700
25 Apr 20241,969.001,976.001,926.001,926.001,926.00142,500
24 Apr 20241,955.001,978.001,939.001,969.001,969.00194,300
23 Apr 20241,951.001,979.001,918.001,937.001,937.00196,900
22 Apr 20241,945.001,970.001,935.001,958.001,958.00150,400
19 Apr 20242,001.002,001.001,901.001,941.001,941.00243,000
18 Apr 20241,975.002,038.001,971.002,033.002,033.00101,900
17 Apr 20242,013.002,026.001,976.001,999.001,999.00107,400
16 Apr 20242,055.002,066.002,009.002,022.002,022.00145,700
15 Apr 20242,015.002,061.002,002.002,058.002,058.00132,500
12 Apr 20242,024.002,067.002,017.002,041.002,041.00117,900
11 Apr 20242,035.002,044.002,017.002,023.002,023.0055,500
10 Apr 20242,029.002,068.002,009.002,049.002,049.00129,100
09 Apr 20242,000.002,053.001,989.002,049.002,049.00154,900
08 Apr 20241,993.002,004.001,974.001,975.001,975.00130,100
05 Apr 20241,966.001,996.001,945.001,996.001,996.00177,000
04 Apr 20242,007.002,024.001,987.002,008.002,008.00111,900
03 Apr 20242,005.002,008.001,972.002,004.002,004.00145,500
02 Apr 20242,006.002,015.001,985.002,015.002,015.00163,300
01 Apr 20242,062.002,062.002,011.002,021.002,021.00130,500
29 Mar 20242,038.002,068.002,026.002,065.002,065.0063,800
28 Mar 20242,047.002,079.002,026.002,046.002,046.00197,800
28 Mar 202415 Dividend
27 Mar 20242,040.002,062.002,014.002,043.002,028.00153,400
26 Mar 20241,992.002,035.001,977.002,023.002,008.15119,400
25 Mar 20242,028.002,046.001,995.001,996.001,981.35145,500
22 Mar 20242,021.002,044.002,002.002,027.002,012.12107,400
21 Mar 20242,091.002,091.002,015.002,015.002,000.21170,400
19 Mar 20242,000.002,053.001,989.002,053.002,037.93194,900
18 Mar 20242,012.002,012.001,957.002,000.001,985.32246,600
15 Mar 20241,988.002,008.001,973.001,991.001,976.38399,700
14 Mar 20241,955.001,998.001,933.001,983.001,968.44289,100
13 Mar 20241,935.001,974.001,922.001,933.001,918.81224,400
12 Mar 20241,850.001,931.001,833.001,931.001,916.82315,500
11 Mar 20241,868.001,874.001,831.001,860.001,846.34211,300
08 Mar 20241,865.001,902.001,860.001,901.001,887.04257,200
07 Mar 20241,880.001,899.001,868.001,886.001,872.15227,500
06 Mar 20241,869.001,916.001,864.001,883.001,869.17325,600
05 Mar 20241,852.001,870.001,825.001,870.001,856.27202,400
04 Mar 20241,871.001,913.001,856.001,866.001,852.30274,700
01 Mar 20241,898.001,939.001,858.001,869.001,855.28285,300
29 Feb 20241,875.001,895.001,854.001,880.001,866.20250,600
28 Feb 20241,843.001,893.001,821.001,869.001,855.28506,100
27 Feb 20241,775.001,845.001,769.001,843.001,829.47411,400
26 Feb 20241,799.001,818.001,755.001,755.001,742.11356,700
22 Feb 20241,817.001,823.001,781.001,809.001,795.72222,400
21 Feb 20241,800.001,815.001,790.001,797.001,783.81199,500
20 Feb 20241,773.001,793.001,764.001,774.001,760.97194,400
19 Feb 20241,735.001,759.001,726.001,749.001,736.16159,000
16 Feb 20241,744.001,756.001,736.001,740.001,727.22222,700
15 Feb 20241,710.001,754.001,709.001,737.001,724.25430,500
14 Feb 20241,661.001,698.001,661.001,691.001,678.58391,000
13 Feb 20241,671.001,688.001,645.001,674.001,661.71402,800
09 Feb 20241,659.001,684.001,658.001,659.001,646.82386,000
08 Feb 20241,679.001,702.001,656.001,687.001,674.61398,100
07 Feb 20241,670.001,695.001,652.001,686.001,673.62663,000
06 Feb 20241,720.001,725.001,692.001,700.001,687.52460,900
05 Feb 20241,705.001,763.001,685.001,747.001,734.17518,000
02 Feb 20241,743.001,749.001,713.001,716.001,703.40491,200
01 Feb 20241,873.001,881.001,737.001,775.001,761.97683,500
31 Jan 20241,802.001,805.001,765.001,793.001,779.84361,600
30 Jan 20241,815.001,832.001,807.001,816.001,802.67173,800
29 Jan 20241,792.001,811.001,781.001,808.001,794.7389,600
26 Jan 20241,810.001,810.001,785.001,789.001,775.86148,500
25 Jan 20241,785.001,825.001,775.001,816.001,802.67115,300
24 Jan 20241,789.001,800.001,766.001,786.001,772.89147,600
23 Jan 20241,804.001,824.001,778.001,791.001,777.85122,300
22 Jan 20241,766.001,798.001,763.001,793.001,779.84132,000
19 Jan 20241,746.001,768.001,742.001,755.001,742.11146,300
18 Jan 20241,754.001,778.001,750.001,751.001,738.14110,100
17 Jan 20241,784.001,796.001,758.001,758.001,745.09184,400
16 Jan 20241,802.001,812.001,782.001,784.001,770.90145,500
15 Jan 20241,791.001,798.001,781.001,787.001,773.8846,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...