YAMADA Consulting Group Co.,Ltd. (TYO:4792)
Japan · Delayed Price · Currency is JPY 1,705.00
-15.00 (-0.87%)
Oct 29, 2026, 3:30 PM JST
YAMADA Consulting Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,719.00 | 1,735.00 | 1,703.00 | 1,705.00 | 1,705.00 | -0.87% | 60,500 |
| Oct 28, 2026 | 1,731.00 | 1,737.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.81% | 23,900 |
| Oct 27, 2026 | 1,747.00 | 1,748.00 | 1,730.00 | 1,734.00 | 1,734.00 | -0.80% | 18,500 |
| Oct 26, 2026 | 1,752.00 | 1,763.00 | 1,742.00 | 1,748.00 | 1,748.00 | -0.23% | 20,700 |
| Oct 23, 2026 | 1,756.00 | 1,769.00 | 1,738.00 | 1,752.00 | 1,752.00 | -0.40% | 30,100 |
| Oct 22, 2026 | 1,768.00 | 1,775.00 | 1,754.00 | 1,759.00 | 1,759.00 | 0.11% | 33,900 |
| Oct 21, 2026 | 1,756.00 | 1,769.00 | 1,753.00 | 1,757.00 | 1,757.00 | -0.23% | 27,800 |
| Oct 20, 2026 | 1,779.00 | 1,784.00 | 1,759.00 | 1,761.00 | 1,761.00 | -1.01% | 27,900 |
| Oct 19, 2026 | 1,788.00 | 1,795.00 | 1,778.00 | 1,779.00 | 1,779.00 | -0.61% | 18,100 |
| Oct 16, 2026 | 1,774.00 | 1,803.00 | 1,774.00 | 1,790.00 | 1,790.00 | 1.24% | 20,900 |
| Oct 15, 2026 | 1,762.00 | 1,775.00 | 1,756.00 | 1,768.00 | 1,768.00 | -0.06% | 35,300 |
| Oct 14, 2026 | 1,751.00 | 1,772.00 | 1,751.00 | 1,769.00 | 1,769.00 | 0.45% | 20,300 |
| Oct 13, 2026 | 1,729.00 | 1,761.00 | 1,729.00 | 1,761.00 | 1,761.00 | 1.97% | 15,600 |
| Oct 9, 2026 | 1,703.00 | 1,738.00 | 1,703.00 | 1,727.00 | 1,727.00 | 1.17% | 28,100 |
| Oct 8, 2026 | 1,701.00 | 1,709.00 | 1,693.00 | 1,707.00 | 1,707.00 | 0.12% | 30,300 |
| Oct 7, 2026 | 1,702.00 | 1,708.00 | 1,701.00 | 1,705.00 | 1,705.00 | - | 13,800 |
| Oct 6, 2026 | 1,696.00 | 1,716.00 | 1,696.00 | 1,705.00 | 1,705.00 | 0.53% | 14,900 |
| Oct 5, 2026 | 1,695.00 | 1,704.00 | 1,693.00 | 1,696.00 | 1,696.00 | - | 24,000 |
| Oct 2, 2026 | 1,711.00 | 1,713.00 | 1,695.00 | 1,696.00 | 1,696.00 | -0.99% | 33,300 |
| Oct 1, 2026 | 1,709.00 | 1,728.00 | 1,708.00 | 1,713.00 | 1,713.00 | -0.41% | 27,800 |
| Sep 30, 2026 | 1,713.00 | 1,728.00 | 1,697.00 | 1,720.00 | 1,720.00 | 0.53% | 28,800 |
| Sep 29, 2026 | 1,740.00 | 1,742.00 | 1,710.00 | 1,711.00 | 1,711.00 | -1.78% | 43,100 |
| Sep 28, 2026 | 1,795.00 | 1,795.00 | 1,779.00 | 1,780.00 | 1,742.00 | -0.61% | 48,000 |
| Sep 25, 2026 | 1,788.00 | 1,796.00 | 1,783.00 | 1,791.00 | 1,752.77 | 0.51% | 24,400 |
| Sep 24, 2026 | 1,781.00 | 1,794.00 | 1,780.00 | 1,782.00 | 1,743.96 | -0.11% | 24,800 |
| Sep 18, 2026 | 1,790.00 | 1,791.00 | 1,771.00 | 1,784.00 | 1,745.91 | -0.45% | 19,000 |
| Sep 17, 2026 | 1,771.00 | 1,792.00 | 1,771.00 | 1,792.00 | 1,753.74 | 0.96% | 18,300 |
| Sep 16, 2026 | 1,770.00 | 1,779.00 | 1,770.00 | 1,775.00 | 1,737.11 | - | 10,200 |
| Sep 15, 2026 | 1,771.00 | 1,778.00 | 1,768.00 | 1,775.00 | 1,737.11 | 0.23% | 12,700 |
| Sep 14, 2026 | 1,750.00 | 1,774.00 | 1,750.00 | 1,771.00 | 1,733.19 | 1.26% | 12,700 |
| Sep 11, 2026 | 1,754.00 | 1,761.00 | 1,740.00 | 1,749.00 | 1,711.66 | -0.29% | 18,600 |
| Sep 10, 2026 | 1,743.00 | 1,758.00 | 1,740.00 | 1,754.00 | 1,716.56 | 0.75% | 12,800 |
| Sep 9, 2026 | 1,760.00 | 1,760.00 | 1,741.00 | 1,741.00 | 1,703.83 | -1.19% | 25,300 |
| Sep 8, 2026 | 1,767.00 | 1,768.00 | 1,757.00 | 1,762.00 | 1,724.38 | -0.45% | 17,300 |
| Sep 7, 2026 | 1,783.00 | 1,783.00 | 1,770.00 | 1,770.00 | 1,732.21 | -0.78% | 27,500 |
| Sep 4, 2026 | 1,780.00 | 1,789.00 | 1,777.00 | 1,784.00 | 1,745.91 | -0.06% | 14,400 |
| Sep 3, 2026 | 1,770.00 | 1,785.00 | 1,770.00 | 1,785.00 | 1,746.89 | 0.73% | 14,500 |
| Sep 2, 2026 | 1,792.00 | 1,792.00 | 1,772.00 | 1,772.00 | 1,734.17 | -1.34% | 30,300 |
| Sep 1, 2026 | 1,801.00 | 1,817.00 | 1,795.00 | 1,796.00 | 1,757.66 | -0.83% | 18,300 |
| Aug 31, 2026 | 1,813.00 | 1,816.00 | 1,796.00 | 1,811.00 | 1,772.34 | - | 26,700 |
| Aug 28, 2026 | 1,776.00 | 1,819.00 | 1,776.00 | 1,811.00 | 1,772.34 | 2.14% | 43,200 |
| Aug 27, 2026 | 1,770.00 | 1,802.00 | 1,760.00 | 1,773.00 | 1,735.15 | 0.17% | 74,600 |
| Aug 26, 2026 | 1,751.00 | 1,774.00 | 1,751.00 | 1,770.00 | 1,732.21 | 0.68% | 25,100 |
| Aug 25, 2026 | 1,747.00 | 1,758.00 | 1,742.00 | 1,758.00 | 1,720.47 | 0.69% | 28,400 |
| Aug 24, 2026 | 1,740.00 | 1,747.00 | 1,735.00 | 1,746.00 | 1,708.73 | 0.29% | 17,200 |
| Aug 21, 2026 | 1,721.00 | 1,741.00 | 1,714.00 | 1,741.00 | 1,703.83 | 0.69% | 19,300 |
| Aug 20, 2026 | 1,710.00 | 1,729.00 | 1,710.00 | 1,729.00 | 1,692.09 | 0.99% | 20,600 |
| Aug 19, 2026 | 1,713.00 | 1,723.00 | 1,701.00 | 1,712.00 | 1,675.45 | -0.64% | 24,400 |
| Aug 18, 2026 | 1,710.00 | 1,723.00 | 1,702.00 | 1,723.00 | 1,686.22 | 0.76% | 18,100 |
| Aug 17, 2026 | 1,707.00 | 1,721.00 | 1,701.00 | 1,710.00 | 1,673.49 | 0.18% | 28,400 |