YAMADA Consulting Group Co.,Ltd. (TYO:4792)
Japan · Delayed Price · Currency is JPY 1,664.00
+27.00 (1.65%)
May 8, 2026, 3:30 PM JST
YAMADA Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,637.00 | 1,695.00 | 1,604.00 | 1,664.00 | 1,664.00 | 1.65% | 120,400 |
| May 7, 2026 | 1,634.00 | 1,640.00 | 1,620.00 | 1,637.00 | 1,637.00 | 0.49% | 25,200 |
| May 1, 2026 | 1,630.00 | 1,632.00 | 1,618.00 | 1,629.00 | 1,629.00 | -0.12% | 18,700 |
| Apr 30, 2026 | 1,635.00 | 1,635.00 | 1,621.00 | 1,631.00 | 1,631.00 | -0.24% | 21,500 |
| Apr 28, 2026 | 1,615.00 | 1,635.00 | 1,615.00 | 1,635.00 | 1,635.00 | 1.24% | 15,700 |
| Apr 27, 2026 | 1,627.00 | 1,627.00 | 1,613.00 | 1,615.00 | 1,615.00 | 0.25% | 20,800 |
| Apr 24, 2026 | 1,617.00 | 1,630.00 | 1,611.00 | 1,611.00 | 1,611.00 | -0.49% | 21,600 |
| Apr 23, 2026 | 1,629.00 | 1,637.00 | 1,615.00 | 1,619.00 | 1,619.00 | -0.92% | 25,900 |
| Apr 22, 2026 | 1,646.00 | 1,652.00 | 1,634.00 | 1,634.00 | 1,634.00 | -0.97% | 14,700 |
| Apr 21, 2026 | 1,657.00 | 1,657.00 | 1,649.00 | 1,650.00 | 1,650.00 | -0.18% | 10,800 |
| Apr 20, 2026 | 1,652.00 | 1,657.00 | 1,648.00 | 1,653.00 | 1,653.00 | 0.24% | 23,700 |
| Apr 17, 2026 | 1,639.00 | 1,652.00 | 1,639.00 | 1,649.00 | 1,649.00 | 0.73% | 28,700 |
| Apr 16, 2026 | 1,651.00 | 1,664.00 | 1,631.00 | 1,637.00 | 1,637.00 | -0.79% | 64,900 |
| Apr 15, 2026 | 1,639.00 | 1,653.00 | 1,639.00 | 1,650.00 | 1,650.00 | 0.67% | 17,500 |
| Apr 14, 2026 | 1,646.00 | 1,653.00 | 1,634.00 | 1,639.00 | 1,639.00 | 0.49% | 18,000 |
| Apr 13, 2026 | 1,646.00 | 1,646.00 | 1,627.00 | 1,631.00 | 1,631.00 | -0.91% | 13,800 |
| Apr 10, 2026 | 1,646.00 | 1,650.00 | 1,640.00 | 1,646.00 | 1,646.00 | - | 16,800 |
| Apr 9, 2026 | 1,658.00 | 1,660.00 | 1,644.00 | 1,646.00 | 1,646.00 | -0.78% | 28,300 |
| Apr 8, 2026 | 1,670.00 | 1,675.00 | 1,657.00 | 1,659.00 | 1,659.00 | 0.18% | 36,200 |
| Apr 7, 2026 | 1,661.00 | 1,666.00 | 1,649.00 | 1,656.00 | 1,656.00 | 0.12% | 9,200 |
| Apr 6, 2026 | 1,650.00 | 1,659.00 | 1,650.00 | 1,654.00 | 1,654.00 | -0.30% | 12,400 |
| Apr 3, 2026 | 1,643.00 | 1,662.00 | 1,643.00 | 1,659.00 | 1,659.00 | 0.79% | 10,800 |
| Apr 2, 2026 | 1,655.00 | 1,668.00 | 1,637.00 | 1,646.00 | 1,646.00 | -0.30% | 34,200 |
| Apr 1, 2026 | 1,644.00 | 1,657.00 | 1,639.00 | 1,651.00 | 1,651.00 | 0.86% | 32,000 |
| Mar 31, 2026 | 1,640.00 | 1,652.00 | 1,628.00 | 1,637.00 | 1,637.00 | 0.86% | 22,900 |
| Mar 30, 2026 | 1,616.00 | 1,631.00 | 1,591.00 | 1,623.00 | 1,623.00 | -3.10% | 50,000 |
| Mar 27, 2026 | 1,660.00 | 1,683.00 | 1,658.00 | 1,675.00 | 1,636.00 | 0.42% | 51,000 |
| Mar 26, 2026 | 1,668.00 | 1,670.00 | 1,659.00 | 1,668.00 | 1,629.16 | -0.12% | 24,300 |
| Mar 25, 2026 | 1,680.00 | 1,680.00 | 1,665.00 | 1,670.00 | 1,631.12 | 0.42% | 25,900 |
| Mar 24, 2026 | 1,647.00 | 1,663.00 | 1,646.00 | 1,663.00 | 1,624.28 | 1.53% | 20,000 |
| Mar 23, 2026 | 1,645.00 | 1,647.00 | 1,627.00 | 1,638.00 | 1,599.86 | -1.09% | 36,300 |
| Mar 19, 2026 | 1,667.00 | 1,676.00 | 1,655.00 | 1,656.00 | 1,617.44 | -1.31% | 24,900 |
| Mar 18, 2026 | 1,673.00 | 1,678.00 | 1,663.00 | 1,678.00 | 1,638.93 | 1.15% | 16,000 |
| Mar 17, 2026 | 1,657.00 | 1,670.00 | 1,657.00 | 1,659.00 | 1,620.37 | 0.06% | 20,400 |
| Mar 16, 2026 | 1,660.00 | 1,661.00 | 1,651.00 | 1,658.00 | 1,619.40 | -0.24% | 25,600 |
| Mar 13, 2026 | 1,660.00 | 1,674.00 | 1,660.00 | 1,662.00 | 1,623.30 | -0.36% | 24,500 |
| Mar 12, 2026 | 1,683.00 | 1,683.00 | 1,657.00 | 1,668.00 | 1,629.16 | -0.89% | 27,600 |
| Mar 11, 2026 | 1,686.00 | 1,698.00 | 1,683.00 | 1,683.00 | 1,643.81 | -0.18% | 11,100 |
| Mar 10, 2026 | 1,701.00 | 1,701.00 | 1,677.00 | 1,686.00 | 1,646.74 | 0.36% | 17,300 |
| Mar 9, 2026 | 1,655.00 | 1,680.00 | 1,646.00 | 1,680.00 | 1,640.88 | -0.88% | 46,300 |
| Mar 6, 2026 | 1,684.00 | 1,695.00 | 1,673.00 | 1,695.00 | 1,655.53 | -0.06% | 17,900 |
| Mar 5, 2026 | 1,687.00 | 1,708.00 | 1,676.00 | 1,696.00 | 1,656.51 | 2.98% | 38,700 |
| Mar 4, 2026 | 1,671.00 | 1,672.00 | 1,633.00 | 1,647.00 | 1,608.65 | -1.85% | 63,900 |
| Mar 3, 2026 | 1,700.00 | 1,700.00 | 1,678.00 | 1,678.00 | 1,638.93 | -1.24% | 36,100 |
| Mar 2, 2026 | 1,710.00 | 1,712.00 | 1,688.00 | 1,699.00 | 1,659.44 | -1.39% | 31,200 |
| Feb 27, 2026 | 1,720.00 | 1,724.00 | 1,714.00 | 1,723.00 | 1,682.88 | 0.88% | 36,600 |
| Feb 26, 2026 | 1,709.00 | 1,723.00 | 1,705.00 | 1,708.00 | 1,668.23 | 0.29% | 34,300 |
| Feb 25, 2026 | 1,689.00 | 1,705.00 | 1,686.00 | 1,703.00 | 1,663.35 | 1.13% | 40,400 |
| Feb 24, 2026 | 1,675.00 | 1,684.00 | 1,667.00 | 1,684.00 | 1,644.79 | 0.60% | 22,900 |
| Feb 20, 2026 | 1,699.00 | 1,699.00 | 1,670.00 | 1,674.00 | 1,635.02 | -1.12% | 31,500 |