kabutan

YAMADA Consulting Group CO.,LTD.(4792) Historical

4792
TSE Prime
YAMADA Consulting Group CO.,LTD.
1,719
JPY
-16
(-0.92%)
Dec 5, 3:30 pm JST
11.12
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,723.6
Dec 5, 3:11 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 9, 2024
1,997 JPY
52 Week Low Apr 7, 2025
1,425 JPY
Yearly High Jan 29, 2025
1,988 JPY
Yearly Low Apr 7, 2025
1,425 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,724 1,732 1,719 1,719 -16 -0.92% 11,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,718 1,744 1,718 1,735 +19 +1.11% 21,900
Dec 3, 2025 1,709 1,729 1,709 1,716 +5 +0.29% 14,600
Dec 2, 2025 1,707 1,717 1,707 1,711 +4 +0.23% 9,000
Dec 1, 2025 1,721 1,730 1,706 1,707 -14 -0.81% 16,400
Nov 28, 2025 1,715 1,726 1,703 1,721 +14 +0.82% 18,400
Nov 27, 2025 1,716 1,719 1,706 1,707 -9 -0.52% 15,000
Nov 26, 2025 1,725 1,728 1,713 1,716 +8 +0.47% 10,700
Nov 25, 2025 1,728 1,735 1,706 1,708 -2 -0.12% 23,400
Nov 21, 2025 1,702 1,715 1,698 1,710 0 0.00% 39,000
Nov 20, 2025 1,716 1,719 1,700 1,710 +11 +0.65% 12,100
Nov 19, 2025 1,707 1,728 1,696 1,699 -8 -0.47% 30,200
Nov 18, 2025 1,737 1,737 1,707 1,707 -26 -1.50% 33,200
Nov 17, 2025 1,753 1,753 1,727 1,733 -21 -1.20% 10,000
Nov 14, 2025 1,754 1,761 1,741 1,754 0 0.00% 12,600
Nov 13, 2025 1,780 1,780 1,740 1,754 -16 -0.90% 32,800
Nov 12, 2025 1,751 1,779 1,751 1,770 0 0.00% 18,300
Nov 11, 2025 1,763 1,770 1,736 1,770 +14 +0.80% 24,700
Nov 10, 2025 1,750 1,757 1,740 1,756 +11 +0.63% 16,800
Nov 7, 2025 1,726 1,746 1,724 1,745 -2 -0.11% 16,000
Nov 6, 2025 1,748 1,764 1,716 1,747 +9 +0.52% 34,800