YAMADA Consulting Group Co.,Ltd. (TYO:4792)
Japan · Delayed Price · Currency is JPY 1,675.00
+7.00 (0.42%)
At close: Mar 27, 2026
YAMADA Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,660.00 | 1,683.00 | 1,658.00 | 1,675.00 | 1,675.00 | 0.42% | 51,000 |
| Mar 26, 2026 | 1,668.00 | 1,670.00 | 1,659.00 | 1,668.00 | 1,668.00 | -0.12% | 24,300 |
| Mar 25, 2026 | 1,680.00 | 1,680.00 | 1,665.00 | 1,670.00 | 1,670.00 | 0.42% | 25,900 |
| Mar 24, 2026 | 1,647.00 | 1,663.00 | 1,646.00 | 1,663.00 | 1,663.00 | 1.53% | 20,000 |
| Mar 23, 2026 | 1,645.00 | 1,647.00 | 1,627.00 | 1,638.00 | 1,638.00 | -1.09% | 36,300 |
| Mar 19, 2026 | 1,667.00 | 1,676.00 | 1,655.00 | 1,656.00 | 1,656.00 | -1.31% | 24,900 |
| Mar 18, 2026 | 1,673.00 | 1,678.00 | 1,663.00 | 1,678.00 | 1,678.00 | 1.15% | 16,000 |
| Mar 17, 2026 | 1,657.00 | 1,670.00 | 1,657.00 | 1,659.00 | 1,659.00 | 0.06% | 20,400 |
| Mar 16, 2026 | 1,660.00 | 1,661.00 | 1,651.00 | 1,658.00 | 1,658.00 | -0.24% | 25,600 |
| Mar 13, 2026 | 1,660.00 | 1,674.00 | 1,660.00 | 1,662.00 | 1,662.00 | -0.36% | 24,500 |
| Mar 12, 2026 | 1,683.00 | 1,683.00 | 1,657.00 | 1,668.00 | 1,668.00 | -0.89% | 27,600 |
| Mar 11, 2026 | 1,686.00 | 1,698.00 | 1,683.00 | 1,683.00 | 1,683.00 | -0.18% | 11,100 |
| Mar 10, 2026 | 1,701.00 | 1,701.00 | 1,677.00 | 1,686.00 | 1,686.00 | 0.36% | 17,300 |
| Mar 9, 2026 | 1,655.00 | 1,680.00 | 1,646.00 | 1,680.00 | 1,680.00 | -0.88% | 46,300 |
| Mar 6, 2026 | 1,684.00 | 1,695.00 | 1,673.00 | 1,695.00 | 1,695.00 | -0.06% | 17,900 |
| Mar 5, 2026 | 1,687.00 | 1,708.00 | 1,676.00 | 1,696.00 | 1,696.00 | 2.98% | 38,700 |
| Mar 4, 2026 | 1,671.00 | 1,672.00 | 1,633.00 | 1,647.00 | 1,647.00 | -1.85% | 63,900 |
| Mar 3, 2026 | 1,700.00 | 1,700.00 | 1,678.00 | 1,678.00 | 1,678.00 | -1.24% | 36,100 |
| Mar 2, 2026 | 1,710.00 | 1,712.00 | 1,688.00 | 1,699.00 | 1,699.00 | -1.39% | 31,200 |
| Feb 27, 2026 | 1,720.00 | 1,724.00 | 1,714.00 | 1,723.00 | 1,723.00 | 0.88% | 36,600 |
| Feb 26, 2026 | 1,709.00 | 1,723.00 | 1,705.00 | 1,708.00 | 1,708.00 | 0.29% | 34,300 |
| Feb 25, 2026 | 1,689.00 | 1,705.00 | 1,686.00 | 1,703.00 | 1,703.00 | 1.13% | 40,400 |
| Feb 24, 2026 | 1,675.00 | 1,684.00 | 1,667.00 | 1,684.00 | 1,684.00 | 0.60% | 22,900 |
| Feb 20, 2026 | 1,699.00 | 1,699.00 | 1,670.00 | 1,674.00 | 1,674.00 | -1.12% | 31,500 |
| Feb 19, 2026 | 1,681.00 | 1,693.00 | 1,674.00 | 1,693.00 | 1,693.00 | 0.47% | 18,700 |
| Feb 18, 2026 | 1,693.00 | 1,698.00 | 1,683.00 | 1,685.00 | 1,685.00 | 0.12% | 15,900 |
| Feb 17, 2026 | 1,680.00 | 1,699.00 | 1,676.00 | 1,683.00 | 1,683.00 | 0.42% | 25,000 |
| Feb 16, 2026 | 1,685.00 | 1,685.00 | 1,670.00 | 1,676.00 | 1,676.00 | -0.06% | 36,500 |
| Feb 13, 2026 | 1,692.00 | 1,703.00 | 1,676.00 | 1,677.00 | 1,677.00 | -1.29% | 66,300 |
| Feb 12, 2026 | 1,700.00 | 1,707.00 | 1,692.00 | 1,699.00 | 1,699.00 | - | 39,300 |
| Feb 10, 2026 | 1,704.00 | 1,709.00 | 1,696.00 | 1,699.00 | 1,699.00 | - | 44,400 |
| Feb 9, 2026 | 1,718.00 | 1,718.00 | 1,680.00 | 1,699.00 | 1,699.00 | 0.18% | 84,400 |
| Feb 6, 2026 | 1,718.00 | 1,718.00 | 1,685.00 | 1,696.00 | 1,696.00 | -1.28% | 65,100 |
| Feb 5, 2026 | 1,770.00 | 1,770.00 | 1,692.00 | 1,718.00 | 1,718.00 | -1.94% | 67,200 |
| Feb 4, 2026 | 1,745.00 | 1,758.00 | 1,740.00 | 1,752.00 | 1,752.00 | 0.11% | 12,500 |
| Feb 3, 2026 | 1,747.00 | 1,756.00 | 1,730.00 | 1,750.00 | 1,750.00 | 0.81% | 18,000 |
| Feb 2, 2026 | 1,750.00 | 1,756.00 | 1,729.00 | 1,736.00 | 1,736.00 | 0.40% | 14,200 |
| Jan 30, 2026 | 1,725.00 | 1,737.00 | 1,718.00 | 1,729.00 | 1,729.00 | 0.52% | 16,700 |
| Jan 29, 2026 | 1,734.00 | 1,737.00 | 1,708.00 | 1,720.00 | 1,720.00 | - | 28,200 |
| Jan 28, 2026 | 1,737.00 | 1,737.00 | 1,714.00 | 1,720.00 | 1,720.00 | -0.98% | 30,000 |
| Jan 27, 2026 | 1,739.00 | 1,746.00 | 1,725.00 | 1,737.00 | 1,737.00 | -0.12% | 24,300 |
| Jan 26, 2026 | 1,776.00 | 1,776.00 | 1,729.00 | 1,739.00 | 1,739.00 | -1.75% | 47,200 |
| 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 |