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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Oct 24, 2025	1,765	1,833	1,735	1,822	+91	+5.26%	118,100
Oct 17, 2025	1,795	1,797	1,731	1,731	-76	-4.21%	85,900
Oct 10, 2025	1,837	1,859	1,807	1,807	-7	-0.39%	88,200
Oct 3, 2025	1,849	1,882	1,786	1,814	-87	-4.58%	132,300
Sep 26, 2025	1,875	1,901	1,860	1,901	+27	+1.44%	109,700
Sep 19, 2025	1,835	1,877	1,835	1,874	+39	+2.13%	88,200
Sep 12, 2025	1,819	1,858	1,812	1,835	+22	+1.21%	114,000
Sep 5, 2025	1,816	1,822	1,776	1,813	-3	-0.17%	109,800
Aug 29, 2025	1,843	1,843	1,791	1,816	-27	-1.47%	146,800
Aug 22, 2025	1,842	1,862	1,802	1,843	+11	+0.60%	123,400
Aug 15, 2025	1,771	1,841	1,770	1,832	+56	+3.15%	148,000
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