YAMADA Consulting Group Co.,Ltd. (TYO:4792)
Japan · Delayed Price · Currency is JPY 1,632.00
+6.00 (0.37%)
Jun 3, 2026, 3:30 PM JST
YAMADA Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,628.00 | 1,637.00 | 1,617.00 | 1,626.00 | 1,626.00 | -0.61% | 32,100 |
| Jun 1, 2026 | 1,646.00 | 1,647.00 | 1,628.00 | 1,636.00 | 1,636.00 | -0.61% | 19,800 |
| May 29, 2026 | 1,654.00 | 1,665.00 | 1,646.00 | 1,646.00 | 1,646.00 | 0.37% | 30,900 |
| May 28, 2026 | 1,648.00 | 1,651.00 | 1,635.00 | 1,640.00 | 1,640.00 | -0.43% | 28,400 |
| May 27, 2026 | 1,634.00 | 1,647.00 | 1,634.00 | 1,647.00 | 1,647.00 | -0.06% | 27,100 |
| May 26, 2026 | 1,634.00 | 1,657.00 | 1,633.00 | 1,648.00 | 1,648.00 | 0.55% | 18,600 |
| May 25, 2026 | 1,664.00 | 1,664.00 | 1,633.00 | 1,639.00 | 1,639.00 | -0.49% | 33,600 |
| May 22, 2026 | 1,658.00 | 1,660.00 | 1,636.00 | 1,647.00 | 1,647.00 | -0.18% | 15,900 |
| May 21, 2026 | 1,635.00 | 1,652.00 | 1,635.00 | 1,650.00 | 1,650.00 | 0.92% | 25,300 |
| May 20, 2026 | 1,645.00 | 1,653.00 | 1,622.00 | 1,635.00 | 1,635.00 | -1.39% | 26,500 |
| May 19, 2026 | 1,655.00 | 1,666.00 | 1,648.00 | 1,658.00 | 1,658.00 | 1.10% | 21,000 |
| May 18, 2026 | 1,645.00 | 1,656.00 | 1,630.00 | 1,640.00 | 1,640.00 | -0.49% | 24,300 |
| May 15, 2026 | 1,629.00 | 1,648.00 | 1,620.00 | 1,648.00 | 1,648.00 | 1.17% | 17,200 |
| May 14, 2026 | 1,637.00 | 1,645.00 | 1,616.00 | 1,629.00 | 1,629.00 | -0.91% | 22,600 |
| May 13, 2026 | 1,631.00 | 1,655.00 | 1,631.00 | 1,644.00 | 1,644.00 | 0.49% | 22,100 |
| May 12, 2026 | 1,630.00 | 1,642.00 | 1,624.00 | 1,636.00 | 1,636.00 | 0.37% | 20,100 |
| May 11, 2026 | 1,674.00 | 1,680.00 | 1,630.00 | 1,630.00 | 1,630.00 | -2.04% | 52,000 |
| 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 | -0.79% | 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 |