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

52 Week High Sep 26, 2025

1,901 JPY

52 Week Low Jun 6, 2025

1,545 JPY

Yearly High Jan 13, 2026

1,860 JPY

Yearly Low Mar 30, 2026

1,591 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,627	1,635	1,613	1,624	+13	+0.81%	46,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,611	-2.30%	1,634	96,700	5,600	114,000	20.36
Apr 17, 2026	1,649	+0.18%	1,642	142,900	4,800	103,800	21.63
Apr 10, 2026	1,646	-0.78%	1,654	102,900	4,000	111,400	27.85
Apr 3, 2026	1,659	-0.96%	1,637	149,900	4,800	104,200	21.71
Mar 27, 2026	1,675	+1.15%	1,660	157,500	16,200	107,300	6.62
Mar 19, 2026	1,656	-0.36%	1,663	86,900	7,300	112,400	15.40
Mar 13, 2026	1,662	-1.95%	1,668	126,800	5,800	117,600	20.28
Mar 6, 2026	1,695	-1.63%	1,678	187,800	5,200	115,500	22.21
Feb 27, 2026	1,723	+2.93%	1,703	134,200	4,500	112,400	24.98
Feb 20, 2026	1,674	-0.18%	1,680	127,600	3,700	116,400	31.46
Feb 13, 2026	1,677	-1.12%	1,691	234,400	3,900	113,100	29.00
Feb 6, 2026	1,696	-1.91%	1,720	177,000	4,200	150,200	35.76
Jan 30, 2026	1,729	-2.32%	1,731	146,400	4,600	97,000	21.09
Jan 23, 2026	1,770	-2.75%	1,779	121,100	4,800	95,100	19.81
Jan 16, 2026	1,820	-0.33%	1,836	83,700	4,100	86,700	21.15
Jan 9, 2026	1,826	+3.28%	1,806	76,600	4,300	86,300	20.07
Dec 30, 2025	1,768	-0.23%	1,777	23,100	ー	ー	ー
Dec 26, 2025	1,772	+1.08%	1,755	69,500	3,800	99,200	26.11
Dec 19, 2025	1,753	+2.88%	1,719	113,600	3,300	130,500	39.55
Dec 12, 2025	1,704	-0.87%	1,703	100,500	2,600	125,000	48.08