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 Weekly 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

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,655	1,701	1,646	1,662	-33	-1.95%	126,800
Mar 6, 2026	1,710	1,712	1,633	1,695	-28	-1.63%	187,800
Feb 27, 2026	1,675	1,724	1,667	1,723	+49	+2.93%	134,200
Feb 20, 2026	1,685	1,699	1,670	1,674	-3	-0.18%	127,600
Feb 13, 2026	1,718	1,718	1,676	1,677	-19	-1.12%	234,400
Feb 6, 2026	1,750	1,770	1,685	1,696	-33	-1.91%	177,000
Jan 30, 2026	1,776	1,776	1,708	1,729	-41	-2.32%	146,400
Jan 23, 2026	1,820	1,820	1,754	1,770	-50	-2.75%	121,100
Jan 16, 2026	1,850	1,860	1,812	1,820	-6	-0.33%	83,700
Jan 9, 2026	1,783	1,833	1,779	1,826	+58	+3.28%	76,600
Dec 30, 2025	1,777	1,790	1,768	1,768	-4	-0.23%	23,100
Dec 26, 2025	1,760	1,772	1,732	1,772	+19	+1.08%	69,500
Dec 19, 2025	1,703	1,771	1,685	1,753	+49	+2.88%	113,600
Dec 12, 2025	1,720	1,737	1,681	1,704	-15	-0.87%	100,500
Dec 5, 2025	1,721	1,744	1,706	1,719	-2	-0.12%	73,000
Nov 28, 2025	1,728	1,735	1,703	1,721	+11	+0.64%	67,500
Nov 21, 2025	1,753	1,753	1,696	1,710	-44	-2.51%	124,500
Nov 14, 2025	1,750	1,780	1,736	1,754	+9	+0.52%	105,200
Nov 7, 2025	1,761	1,786	1,716	1,745	-15	-0.85%	123,100
Oct 31, 2025	1,841	1,841	1,744	1,760	-62	-3.40%	249,000