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

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,721	1,744	1,706	1,719	-2	-0.12%	73,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	1,721	+0.64%	1,715	67,500	2,200	151,600	68.91
Nov 21, 2025	1,710	-2.51%	1,710	124,500	2,300	157,900	68.65
Nov 14, 2025	1,754	+0.52%	1,757	105,200	2,900	172,300	59.41
Nov 7, 2025	1,745	-0.85%	1,748	123,100	9,100	173,400	19.05
Oct 31, 2025	1,760	-3.40%	1,778	249,000	12,700	173,100	13.63
Oct 24, 2025	1,822	+5.26%	1,796	118,100	11,400	167,400	14.68
Oct 17, 2025	1,731	-4.21%	1,765	85,900	10,800	167,800	15.54
Oct 10, 2025	1,807	-0.39%	1,837	88,200	11,000	161,400	14.67
Oct 3, 2025	1,814	-4.58%	1,824	132,300	11,300	160,600	14.21
Sep 26, 2025	1,901	+1.44%	1,882	109,700	15,300	163,200	10.67
Sep 19, 2025	1,874	+2.13%	1,864	88,200	10,600	157,100	14.82
Sep 12, 2025	1,835	+1.21%	1,837	114,000	8,300	148,200	17.86
Sep 5, 2025	1,813	-0.17%	1,799	109,800	6,600	133,700	20.26
Aug 29, 2025	1,816	-1.47%	1,811	146,800	8,700	135,000	15.52
Aug 22, 2025	1,843	+0.60%	1,837	123,400	2,400	133,500	55.63
Aug 15, 2025	1,832	+3.15%	1,806	148,000	3,500	136,100	38.89
Aug 8, 2025	1,776	+4.84%	1,714	290,600	5,100	248,400	48.71
Aug 1, 2025	1,694	+1.62%	1,674	123,300	4,200	189,900	45.21
Jul 25, 2025	1,667	+0.42%	1,670	95,700	4,400	168,000	38.18
Jul 18, 2025	1,660	+0.30%	1,653	106,300	4,500	160,900	35.76