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

52 Week High Sep 2, 2024

2,490 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
Aug 13, 2025	1,771	1,813	1,770	1,811	+35	+1.97%	90,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 8, 2025	1,672	1,782	1,636	1,776	+82	+4.84%	290,600
Aug 1, 2025	1,669	1,703	1,650	1,694	+27	+1.62%	123,300
Jul 25, 2025	1,660	1,687	1,650	1,667	+7	+0.42%	95,700
Jul 18, 2025	1,655	1,670	1,641	1,660	+5	+0.30%	106,300
Jul 11, 2025	1,626	1,655	1,608	1,655	+27	+1.66%	108,300
Jul 4, 2025	1,625	1,638	1,611	1,628	+14	+0.87%	114,300
Jun 27, 2025	1,560	1,614	1,552	1,614	+49	+3.13%	218,400
Jun 20, 2025	1,617	1,617	1,560	1,565	-34	-2.13%	177,800
Jun 13, 2025	1,570	1,648	1,562	1,599	+46	+2.96%	181,500
Jun 6, 2025	1,570	1,593	1,545	1,553	-31	-1.96%	185,600
May 30, 2025	1,581	1,603	1,577	1,584	+5	+0.32%	128,600
May 23, 2025	1,598	1,628	1,565	1,579	-31	-1.93%	121,600
May 16, 2025	1,621	1,668	1,583	1,610	-46	-2.78%	192,000
May 9, 2025	1,738	1,780	1,620	1,656	-75	-4.33%	376,100
May 2, 2025	1,726	1,771	1,711	1,731	+5	+0.29%	82,200
Apr 25, 2025	1,672	1,741	1,645	1,726	+59	+3.54%	77,800
Apr 18, 2025	1,648	1,671	1,609	1,667	+19	+1.15%	60,200
Apr 11, 2025	1,426	1,650	1,425	1,648	+96	+6.19%	170,000
Apr 4, 2025	1,781	1,781	1,511	1,552	-234	-13.10%	173,700
Mar 28, 2025	1,790	1,835	1,775	1,786	+8	+0.45%	127,000