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

52 Week High Feb 6, 2025

1,987 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
Jan 29, 2026	1,734	1,737	1,708	1,720	0	0.00%	28,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,737	1,737	1,714	1,720	-17	-0.98%	30,000
Jan 27, 2026	1,739	1,746	1,725	1,737	-2	-0.12%	24,300
Jan 26, 2026	1,776	1,776	1,729	1,739	-31	-1.75%	47,200
Jan 23, 2026	1,784	1,788	1,770	1,770	-15	-0.84%	20,300
Jan 22, 2026	1,765	1,792	1,765	1,785	+22	+1.25%	13,600
Jan 21, 2026	1,763	1,771	1,754	1,763	-8	-0.45%	23,200
Jan 20, 2026	1,798	1,798	1,768	1,771	-27	-1.50%	43,000
Jan 19, 2026	1,820	1,820	1,793	1,798	-22	-1.21%	21,000
Jan 16, 2026	1,831	1,831	1,812	1,820	-10	-0.55%	16,800
Jan 15, 2026	1,837	1,839	1,830	1,830	-7	-0.38%	12,000
Jan 14, 2026	1,856	1,856	1,832	1,837	-1	-0.05%	21,300
Jan 13, 2026	1,850	1,860	1,831	1,838	+12	+0.66%	33,600
Jan 9, 2026	1,815	1,833	1,814	1,826	+23	+1.28%	17,600
Jan 8, 2026	1,805	1,815	1,800	1,803	-2	-0.11%	10,500
Jan 7, 2026	1,801	1,819	1,801	1,805	+4	+0.22%	20,900
Jan 6, 2026	1,793	1,808	1,789	1,801	+20	+1.12%	15,100
Jan 5, 2026	1,783	1,793	1,779	1,781	+13	+0.74%	12,500
Dec 30, 2025	1,783	1,790	1,768	1,768	-15	-0.84%	13,400
Dec 29, 2025	1,777	1,788	1,775	1,783	+11	+0.62%	9,700
Dec 26, 2025	1,771	1,772	1,763	1,772	+4	+0.23%	11,100