YAMADA Consulting Group Co.,Ltd. (TYO:4792)
Japan · Delayed Price · Currency is JPY 1,794.00
+24.00 (1.36%)
Aug 27, 2026, 10:54 AM JST
YAMADA Consulting Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,751.00 | 1,774.00 | 1,751.00 | 1,769.00 | 1,769.00 | 0.63% | 19,700 |
| Aug 25, 2026 | 1,747.00 | 1,758.00 | 1,742.00 | 1,758.00 | 1,758.00 | 0.69% | 28,400 |
| Aug 24, 2026 | 1,740.00 | 1,747.00 | 1,735.00 | 1,746.00 | 1,746.00 | 0.29% | 17,200 |
| Aug 21, 2026 | 1,721.00 | 1,741.00 | 1,714.00 | 1,741.00 | 1,741.00 | 0.69% | 19,300 |
| Aug 20, 2026 | 1,710.00 | 1,729.00 | 1,710.00 | 1,729.00 | 1,729.00 | 0.99% | 20,600 |
| Aug 19, 2026 | 1,713.00 | 1,723.00 | 1,701.00 | 1,712.00 | 1,712.00 | -0.64% | 24,400 |
| Aug 18, 2026 | 1,710.00 | 1,723.00 | 1,702.00 | 1,723.00 | 1,723.00 | 0.76% | 18,100 |
| Aug 17, 2026 | 1,707.00 | 1,721.00 | 1,701.00 | 1,710.00 | 1,710.00 | 0.18% | 28,400 |
| Aug 14, 2026 | 1,681.00 | 1,707.00 | 1,681.00 | 1,707.00 | 1,707.00 | 1.19% | 18,100 |
| Aug 13, 2026 | 1,664.00 | 1,687.00 | 1,656.00 | 1,687.00 | 1,687.00 | 1.32% | 50,000 |
| Aug 12, 2026 | 1,660.00 | 1,678.00 | 1,655.00 | 1,665.00 | 1,665.00 | 0.79% | 25,400 |
| Aug 10, 2026 | 1,649.00 | 1,663.00 | 1,643.00 | 1,652.00 | 1,652.00 | 0.36% | 27,200 |
| Aug 7, 2026 | 1,644.00 | 1,656.00 | 1,641.00 | 1,646.00 | 1,646.00 | 0.12% | 16,400 |
| Aug 6, 2026 | 1,642.00 | 1,659.00 | 1,641.00 | 1,644.00 | 1,644.00 | 0.12% | 21,800 |
| Aug 5, 2026 | 1,651.00 | 1,680.00 | 1,590.00 | 1,642.00 | 1,642.00 | -0.55% | 69,700 |
| Aug 4, 2026 | 1,666.00 | 1,677.00 | 1,651.00 | 1,651.00 | 1,651.00 | -1.08% | 30,000 |
| Aug 3, 2026 | 1,695.00 | 1,695.00 | 1,664.00 | 1,669.00 | 1,669.00 | -1.53% | 30,300 |
| Jul 31, 2026 | 1,705.00 | 1,709.00 | 1,693.00 | 1,695.00 | 1,695.00 | -1.17% | 24,100 |
| Jul 30, 2026 | 1,713.00 | 1,723.00 | 1,704.00 | 1,715.00 | 1,715.00 | -0.52% | 23,000 |
| Jul 29, 2026 | 1,720.00 | 1,735.00 | 1,713.00 | 1,724.00 | 1,724.00 | 0.17% | 24,700 |
| Jul 28, 2026 | 1,722.00 | 1,732.00 | 1,719.00 | 1,721.00 | 1,721.00 | -0.75% | 20,500 |
| Jul 27, 2026 | 1,721.00 | 1,736.00 | 1,720.00 | 1,734.00 | 1,734.00 | 1.76% | 23,600 |
| Jul 24, 2026 | 1,705.00 | 1,712.00 | 1,698.00 | 1,704.00 | 1,704.00 | -0.23% | 9,200 |
| Jul 23, 2026 | 1,708.00 | 1,714.00 | 1,702.00 | 1,708.00 | 1,708.00 | -0.70% | 14,100 |
| Jul 22, 2026 | 1,701.00 | 1,721.00 | 1,690.00 | 1,720.00 | 1,720.00 | 1.12% | 17,000 |
| Jul 21, 2026 | 1,700.00 | 1,719.00 | 1,700.00 | 1,701.00 | 1,701.00 | 0.06% | 16,300 |
| Jul 17, 2026 | 1,699.00 | 1,717.00 | 1,693.00 | 1,700.00 | 1,700.00 | 0.06% | 17,000 |
| Jul 16, 2026 | 1,704.00 | 1,710.00 | 1,699.00 | 1,699.00 | 1,699.00 | -0.18% | 13,900 |
| Jul 15, 2026 | 1,693.00 | 1,702.00 | 1,690.00 | 1,702.00 | 1,702.00 | 0.47% | 7,000 |
| Jul 14, 2026 | 1,698.00 | 1,708.00 | 1,688.00 | 1,694.00 | 1,694.00 | 0.36% | 15,700 |
| Jul 13, 2026 | 1,695.00 | 1,704.00 | 1,688.00 | 1,688.00 | 1,688.00 | -0.18% | 12,200 |
| Jul 10, 2026 | 1,700.00 | 1,700.00 | 1,685.00 | 1,691.00 | 1,691.00 | - | 13,800 |
| Jul 9, 2026 | 1,691.00 | 1,702.00 | 1,685.00 | 1,691.00 | 1,691.00 | - | 17,600 |
| Jul 8, 2026 | 1,699.00 | 1,703.00 | 1,688.00 | 1,691.00 | 1,691.00 | - | 16,500 |
| Jul 7, 2026 | 1,686.00 | 1,700.00 | 1,681.00 | 1,691.00 | 1,691.00 | 0.71% | 11,300 |
| Jul 6, 2026 | 1,661.00 | 1,684.00 | 1,661.00 | 1,679.00 | 1,679.00 | 1.02% | 23,200 |
| Jul 3, 2026 | 1,666.00 | 1,681.00 | 1,662.00 | 1,662.00 | 1,662.00 | -0.24% | 23,500 |
| Jul 2, 2026 | 1,663.00 | 1,676.00 | 1,661.00 | 1,666.00 | 1,666.00 | 0.97% | 15,200 |
| Jul 1, 2026 | 1,665.00 | 1,665.00 | 1,649.00 | 1,650.00 | 1,650.00 | -0.36% | 10,600 |
| Jun 30, 2026 | 1,665.00 | 1,665.00 | 1,652.00 | 1,656.00 | 1,656.00 | -0.18% | 7,500 |
| Jun 29, 2026 | 1,655.00 | 1,672.00 | 1,636.00 | 1,659.00 | 1,659.00 | 0.73% | 38,300 |
| Jun 26, 2026 | 1,627.00 | 1,647.00 | 1,621.00 | 1,647.00 | 1,647.00 | 1.23% | 15,400 |
| Jun 25, 2026 | 1,649.00 | 1,651.00 | 1,620.00 | 1,627.00 | 1,627.00 | -0.37% | 63,700 |
| Jun 24, 2026 | 1,630.00 | 1,644.00 | 1,626.00 | 1,633.00 | 1,633.00 | -0.31% | 14,500 |
| Jun 23, 2026 | 1,618.00 | 1,645.00 | 1,617.00 | 1,638.00 | 1,638.00 | 0.80% | 52,100 |
| Jun 22, 2026 | 1,635.00 | 1,640.00 | 1,618.00 | 1,625.00 | 1,625.00 | -0.49% | 15,600 |
| Jun 19, 2026 | 1,639.00 | 1,640.00 | 1,625.00 | 1,633.00 | 1,633.00 | -0.31% | 15,200 |
| Jun 18, 2026 | 1,645.00 | 1,645.00 | 1,631.00 | 1,638.00 | 1,638.00 | 0.49% | 12,500 |
| Jun 17, 2026 | 1,630.00 | 1,649.00 | 1,627.00 | 1,630.00 | 1,630.00 | -0.24% | 12,800 |
| Jun 16, 2026 | 1,637.00 | 1,637.00 | 1,625.00 | 1,634.00 | 1,634.00 | -0.37% | 18,800 |