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

52 Week High Sep 26, 2025

1,901 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
Mar 13, 2026	1,660	1,674	1,660	1,662	-6	-0.36%	24,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	1,683	1,683	1,657	1,668	-15	-0.89%	27,600
Mar 11, 2026	1,686	1,698	1,683	1,683	-3	-0.18%	11,100
Mar 10, 2026	1,701	1,701	1,677	1,686	+6	+0.36%	17,300
Mar 9, 2026	1,655	1,680	1,646	1,680	-15	-0.88%	46,300
Mar 6, 2026	1,684	1,695	1,673	1,695	-1	-0.06%	17,900
Mar 5, 2026	1,687	1,708	1,676	1,696	+49	+2.98%	38,700
Mar 4, 2026	1,671	1,672	1,633	1,647	-31	-1.85%	63,900
Mar 3, 2026	1,700	1,700	1,678	1,678	-21	-1.24%	36,100
Mar 2, 2026	1,710	1,712	1,688	1,699	-24	-1.39%	31,200
Feb 27, 2026	1,720	1,724	1,714	1,723	+15	+0.88%	36,600
Feb 26, 2026	1,709	1,723	1,705	1,708	+5	+0.29%	34,300
Feb 25, 2026	1,689	1,705	1,686	1,703	+19	+1.13%	40,400
Feb 24, 2026	1,675	1,684	1,667	1,684	+10	+0.60%	22,900
Feb 20, 2026	1,699	1,699	1,670	1,674	-19	-1.12%	31,500
Feb 19, 2026	1,681	1,693	1,674	1,693	+8	+0.47%	18,700
Feb 18, 2026	1,693	1,698	1,683	1,685	+2	+0.12%	15,900
Feb 17, 2026	1,680	1,699	1,676	1,683	+7	+0.42%	25,000
Feb 16, 2026	1,685	1,685	1,670	1,676	-1	-0.06%	36,500
Feb 13, 2026	1,692	1,703	1,676	1,677	-22	-1.29%	66,300
Feb 12, 2026	1,700	1,707	1,692	1,699	0	0.00%	39,300