YAMADA Consulting Group Co.,Ltd. (TYO:4792)
Japan · Delayed Price · Currency is JPY 1,770.00
-15.00 (-0.84%)
Jan 23, 2026, 3:30 PM JST
YAMADA Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,784.00 | 1,788.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.84% | 20,300 |
| Jan 22, 2026 | 1,765.00 | 1,792.00 | 1,765.00 | 1,785.00 | 1,785.00 | 1.25% | 13,600 |
| Jan 21, 2026 | 1,763.00 | 1,771.00 | 1,754.00 | 1,763.00 | 1,763.00 | -0.45% | 23,200 |
| Jan 20, 2026 | 1,798.00 | 1,798.00 | 1,768.00 | 1,771.00 | 1,771.00 | -1.50% | 43,000 |
| Jan 19, 2026 | 1,820.00 | 1,820.00 | 1,793.00 | 1,798.00 | 1,798.00 | -1.21% | 21,000 |
| Jan 16, 2026 | 1,831.00 | 1,831.00 | 1,812.00 | 1,820.00 | 1,820.00 | -0.55% | 16,800 |
| Jan 15, 2026 | 1,837.00 | 1,839.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.38% | 12,000 |
| Jan 14, 2026 | 1,856.00 | 1,856.00 | 1,832.00 | 1,837.00 | 1,837.00 | -0.05% | 21,300 |
| Jan 13, 2026 | 1,850.00 | 1,860.00 | 1,831.00 | 1,838.00 | 1,838.00 | 0.66% | 33,600 |
| Jan 9, 2026 | 1,815.00 | 1,833.00 | 1,814.00 | 1,826.00 | 1,826.00 | 1.28% | 17,600 |
| Jan 8, 2026 | 1,805.00 | 1,815.00 | 1,800.00 | 1,803.00 | 1,803.00 | -0.11% | 10,500 |
| Jan 7, 2026 | 1,801.00 | 1,819.00 | 1,801.00 | 1,805.00 | 1,805.00 | 0.22% | 20,900 |
| Jan 6, 2026 | 1,793.00 | 1,808.00 | 1,789.00 | 1,801.00 | 1,801.00 | 1.12% | 15,100 |
| Jan 5, 2026 | 1,783.00 | 1,793.00 | 1,779.00 | 1,781.00 | 1,781.00 | 0.74% | 12,500 |
| Dec 30, 2025 | 1,783.00 | 1,790.00 | 1,768.00 | 1,768.00 | 1,768.00 | -0.84% | 13,400 |
| Dec 29, 2025 | 1,777.00 | 1,788.00 | 1,775.00 | 1,783.00 | 1,783.00 | 0.62% | 9,700 |
| Dec 26, 2025 | 1,771.00 | 1,772.00 | 1,763.00 | 1,772.00 | 1,772.00 | 0.23% | 11,100 |
| Dec 25, 2025 | 1,766.00 | 1,768.00 | 1,751.00 | 1,768.00 | 1,768.00 | 1.14% | 22,300 |
| Dec 24, 2025 | 1,762.00 | 1,768.00 | 1,741.00 | 1,748.00 | 1,748.00 | -0.29% | 12,300 |
| Dec 23, 2025 | 1,737.00 | 1,754.00 | 1,737.00 | 1,753.00 | 1,753.00 | 1.21% | 11,600 |
| Dec 22, 2025 | 1,760.00 | 1,760.00 | 1,732.00 | 1,732.00 | 1,732.00 | -1.20% | 12,200 |
| Dec 19, 2025 | 1,754.00 | 1,771.00 | 1,748.00 | 1,753.00 | 1,753.00 | - | 19,900 |
| Dec 18, 2025 | 1,710.00 | 1,753.00 | 1,710.00 | 1,753.00 | 1,753.00 | 2.82% | 36,700 |
| Dec 17, 2025 | 1,694.00 | 1,710.00 | 1,685.00 | 1,705.00 | 1,705.00 | 0.35% | 19,300 |
| Dec 16, 2025 | 1,715.00 | 1,715.00 | 1,694.00 | 1,699.00 | 1,699.00 | -0.41% | 25,100 |
| Dec 15, 2025 | 1,703.00 | 1,716.00 | 1,702.00 | 1,706.00 | 1,706.00 | 0.12% | 12,600 |
| Dec 12, 2025 | 1,703.00 | 1,711.00 | 1,698.00 | 1,704.00 | 1,704.00 | 1.07% | 13,400 |
| Dec 11, 2025 | 1,704.00 | 1,710.00 | 1,681.00 | 1,686.00 | 1,686.00 | -1.23% | 19,400 |
| Dec 10, 2025 | 1,698.00 | 1,712.00 | 1,698.00 | 1,707.00 | 1,707.00 | 0.77% | 12,200 |
| Dec 9, 2025 | 1,715.00 | 1,719.00 | 1,688.00 | 1,694.00 | 1,694.00 | -1.40% | 37,000 |
| Dec 8, 2025 | 1,720.00 | 1,737.00 | 1,712.00 | 1,718.00 | 1,718.00 | -0.06% | 18,500 |
| Dec 5, 2025 | 1,724.00 | 1,732.00 | 1,719.00 | 1,719.00 | 1,719.00 | -0.92% | 11,100 |
| Dec 4, 2025 | 1,718.00 | 1,744.00 | 1,718.00 | 1,735.00 | 1,735.00 | 1.11% | 21,900 |
| Dec 3, 2025 | 1,709.00 | 1,729.00 | 1,709.00 | 1,716.00 | 1,716.00 | 0.29% | 14,600 |
| Dec 2, 2025 | 1,707.00 | 1,717.00 | 1,707.00 | 1,711.00 | 1,711.00 | 0.23% | 9,000 |
| Dec 1, 2025 | 1,721.00 | 1,730.00 | 1,706.00 | 1,707.00 | 1,707.00 | -0.81% | 16,400 |
| Nov 28, 2025 | 1,715.00 | 1,726.00 | 1,703.00 | 1,721.00 | 1,721.00 | 0.82% | 18,400 |
| Nov 27, 2025 | 1,716.00 | 1,719.00 | 1,706.00 | 1,707.00 | 1,707.00 | -0.52% | 15,000 |
| Nov 26, 2025 | 1,725.00 | 1,728.00 | 1,713.00 | 1,716.00 | 1,716.00 | 0.47% | 10,700 |
| Nov 25, 2025 | 1,728.00 | 1,735.00 | 1,706.00 | 1,708.00 | 1,708.00 | -0.12% | 23,400 |
| Nov 21, 2025 | 1,702.00 | 1,715.00 | 1,698.00 | 1,710.00 | 1,710.00 | - | 39,000 |
| Nov 20, 2025 | 1,716.00 | 1,719.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.65% | 12,100 |
| Nov 19, 2025 | 1,707.00 | 1,728.00 | 1,696.00 | 1,699.00 | 1,699.00 | -0.47% | 30,200 |
| Nov 18, 2025 | 1,737.00 | 1,737.00 | 1,707.00 | 1,707.00 | 1,707.00 | -1.50% | 33,200 |
| Nov 17, 2025 | 1,753.00 | 1,753.00 | 1,727.00 | 1,733.00 | 1,733.00 | -1.20% | 10,000 |
| Nov 14, 2025 | 1,754.00 | 1,761.00 | 1,741.00 | 1,754.00 | 1,754.00 | - | 12,600 |
| Nov 13, 2025 | 1,780.00 | 1,780.00 | 1,740.00 | 1,754.00 | 1,754.00 | -0.90% | 32,800 |
| Nov 12, 2025 | 1,751.00 | 1,779.00 | 1,751.00 | 1,770.00 | 1,770.00 | - | 18,300 |
| Nov 11, 2025 | 1,763.00 | 1,770.00 | 1,736.00 | 1,770.00 | 1,770.00 | 0.80% | 24,700 |
| Nov 10, 2025 | 1,750.00 | 1,757.00 | 1,740.00 | 1,756.00 | 1,756.00 | 0.63% | 16,800 |