YAMADA Consulting Group Co.,Ltd. (TYO:4792)
Japan
· Delayed Price · Currency is JPY 1,695.00
-1.00 (-0.06%)
At close: Mar 6, 2026
YAMADA Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,850.00 | 1,860.00 | 1,831.00 | 1,838.00 | 1,838.00 | 0.66% | 33,600 |
| Jan 9, 2026 | 1,815.00 | 1,833.00 | 1,814.00 | 1,826.00 | 1,826.00 | 1.28% | 17,600 |
| Jan 8, 2026 | 1,805.00 | 1,815.00 | 1,800.00 | 1,803.00 | 1,803.00 | -0.11% | 10,500 |
| Jan 7, 2026 | 1,801.00 | 1,819.00 | 1,801.00 | 1,805.00 | 1,805.00 | 0.22% | 20,900 |
| Jan 6, 2026 | 1,793.00 | 1,808.00 | 1,789.00 | 1,801.00 | 1,801.00 | 1.12% | 15,100 |
| Jan 5, 2026 | 1,783.00 | 1,793.00 | 1,779.00 | 1,781.00 | 1,781.00 | 0.74% | 12,500 |
| Dec 30, 2025 | 1,783.00 | 1,790.00 | 1,768.00 | 1,768.00 | 1,768.00 | -0.84% | 13,400 |
| Dec 29, 2025 | 1,777.00 | 1,788.00 | 1,775.00 | 1,783.00 | 1,783.00 | 0.62% | 9,700 |
| Dec 26, 2025 | 1,771.00 | 1,772.00 | 1,763.00 | 1,772.00 | 1,772.00 | 0.23% | 11,100 |
| Dec 25, 2025 | 1,766.00 | 1,768.00 | 1,751.00 | 1,768.00 | 1,768.00 | 1.14% | 22,300 |
| Dec 24, 2025 | 1,762.00 | 1,768.00 | 1,741.00 | 1,748.00 | 1,748.00 | -0.29% | 12,300 |
| Dec 23, 2025 | 1,737.00 | 1,754.00 | 1,737.00 | 1,753.00 | 1,753.00 | 1.21% | 11,600 |
| Dec 22, 2025 | 1,760.00 | 1,760.00 | 1,732.00 | 1,732.00 | 1,732.00 | -1.20% | 12,200 |
| Dec 19, 2025 | 1,754.00 | 1,771.00 | 1,748.00 | 1,753.00 | 1,753.00 | - | 19,900 |
| Dec 18, 2025 | 1,710.00 | 1,753.00 | 1,710.00 | 1,753.00 | 1,753.00 | 2.82% | 36,700 |
| Dec 17, 2025 | 1,694.00 | 1,710.00 | 1,685.00 | 1,705.00 | 1,705.00 | 0.35% | 19,300 |
| Dec 16, 2025 | 1,715.00 | 1,715.00 | 1,694.00 | 1,699.00 | 1,699.00 | -0.41% | 25,100 |
| Dec 15, 2025 | 1,703.00 | 1,716.00 | 1,702.00 | 1,706.00 | 1,706.00 | 0.12% | 12,600 |
| Dec 12, 2025 | 1,703.00 | 1,711.00 | 1,698.00 | 1,704.00 | 1,704.00 | 1.07% | 13,400 |
| Dec 11, 2025 | 1,704.00 | 1,710.00 | 1,681.00 | 1,686.00 | 1,686.00 | -1.23% | 19,400 |
| Dec 10, 2025 | 1,698.00 | 1,712.00 | 1,698.00 | 1,707.00 | 1,707.00 | 0.77% | 12,200 |
| Dec 9, 2025 | 1,715.00 | 1,719.00 | 1,688.00 | 1,694.00 | 1,694.00 | -1.40% | 37,000 |
| Dec 8, 2025 | 1,720.00 | 1,737.00 | 1,712.00 | 1,718.00 | 1,718.00 | -0.06% | 18,500 |
| Dec 5, 2025 | 1,724.00 | 1,732.00 | 1,719.00 | 1,719.00 | 1,719.00 | -0.92% | 11,100 |
| Dec 4, 2025 | 1,718.00 | 1,744.00 | 1,718.00 | 1,735.00 | 1,735.00 | 1.11% | 21,900 |
| Dec 3, 2025 | 1,709.00 | 1,729.00 | 1,709.00 | 1,716.00 | 1,716.00 | 0.29% | 14,600 |
| Dec 2, 2025 | 1,707.00 | 1,717.00 | 1,707.00 | 1,711.00 | 1,711.00 | 0.23% | 9,000 |
| Dec 1, 2025 | 1,721.00 | 1,730.00 | 1,706.00 | 1,707.00 | 1,707.00 | -0.81% | 16,400 |
| Nov 28, 2025 | 1,715.00 | 1,726.00 | 1,703.00 | 1,721.00 | 1,721.00 | 0.82% | 18,400 |
| Nov 27, 2025 | 1,716.00 | 1,719.00 | 1,706.00 | 1,707.00 | 1,707.00 | -0.52% | 15,000 |
| Nov 26, 2025 | 1,725.00 | 1,728.00 | 1,713.00 | 1,716.00 | 1,716.00 | 0.47% | 10,700 |
| Nov 25, 2025 | 1,728.00 | 1,735.00 | 1,706.00 | 1,708.00 | 1,708.00 | -0.12% | 23,400 |
| Nov 21, 2025 | 1,702.00 | 1,715.00 | 1,698.00 | 1,710.00 | 1,710.00 | - | 39,000 |
| Nov 20, 2025 | 1,716.00 | 1,719.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.65% | 12,100 |
| Nov 19, 2025 | 1,707.00 | 1,728.00 | 1,696.00 | 1,699.00 | 1,699.00 | -0.47% | 30,200 |
| Nov 18, 2025 | 1,737.00 | 1,737.00 | 1,707.00 | 1,707.00 | 1,707.00 | -1.50% | 33,200 |
| Nov 17, 2025 | 1,753.00 | 1,753.00 | 1,727.00 | 1,733.00 | 1,733.00 | -1.20% | 10,000 |
| Nov 14, 2025 | 1,754.00 | 1,761.00 | 1,741.00 | 1,754.00 | 1,754.00 | - | 12,600 |
| Nov 13, 2025 | 1,780.00 | 1,780.00 | 1,740.00 | 1,754.00 | 1,754.00 | -0.90% | 32,800 |
| Nov 12, 2025 | 1,751.00 | 1,779.00 | 1,751.00 | 1,770.00 | 1,770.00 | - | 18,300 |
| Nov 11, 2025 | 1,763.00 | 1,770.00 | 1,736.00 | 1,770.00 | 1,770.00 | 0.80% | 24,700 |
| Nov 10, 2025 | 1,750.00 | 1,757.00 | 1,740.00 | 1,756.00 | 1,756.00 | 0.63% | 16,800 |
| Nov 7, 2025 | 1,726.00 | 1,746.00 | 1,724.00 | 1,745.00 | 1,745.00 | -0.11% | 16,000 |
| Nov 6, 2025 | 1,748.00 | 1,764.00 | 1,716.00 | 1,747.00 | 1,747.00 | 0.52% | 34,800 |
| Nov 5, 2025 | 1,762.00 | 1,764.00 | 1,733.00 | 1,738.00 | 1,738.00 | -1.36% | 47,300 |
| Nov 4, 2025 | 1,761.00 | 1,786.00 | 1,751.00 | 1,762.00 | 1,762.00 | 0.11% | 25,000 |
| Oct 31, 2025 | 1,799.00 | 1,799.00 | 1,744.00 | 1,760.00 | 1,760.00 | -1.18% | 29,800 |
| Oct 30, 2025 | 1,750.00 | 1,791.00 | 1,750.00 | 1,781.00 | 1,781.00 | 1.54% | 121,400 |
| Oct 29, 2025 | 1,752.00 | 1,760.00 | 1,744.00 | 1,754.00 | 1,754.00 | - | 25,800 |
| Oct 28, 2025 | 1,801.00 | 1,801.00 | 1,745.00 | 1,754.00 | 1,754.00 | -3.41% | 37,100 |
| Oct 27, 2025 | 1,841.00 | 1,841.00 | 1,808.00 | 1,816.00 | 1,816.00 | -0.33% | 34,900 |
| Oct 24, 2025 | 1,828.00 | 1,833.00 | 1,802.00 | 1,822.00 | 1,822.00 | 0.83% | 24,400 |
| Oct 23, 2025 | 1,804.00 | 1,833.00 | 1,786.00 | 1,807.00 | 1,807.00 | -0.06% | 24,100 |
| Oct 22, 2025 | 1,774.00 | 1,808.00 | 1,753.00 | 1,808.00 | 1,808.00 | 2.32% | 34,000 |
| Oct 21, 2025 | 1,793.00 | 1,793.00 | 1,759.00 | 1,767.00 | 1,767.00 | -0.45% | 14,000 |
| Oct 20, 2025 | 1,765.00 | 1,797.00 | 1,735.00 | 1,775.00 | 1,775.00 | 2.54% | 21,600 |
| Oct 17, 2025 | 1,790.00 | 1,797.00 | 1,731.00 | 1,731.00 | 1,731.00 | -3.30% | 14,300 |
| Oct 16, 2025 | 1,779.00 | 1,795.00 | 1,779.00 | 1,790.00 | 1,790.00 | 0.11% | 10,700 |
| Oct 15, 2025 | 1,760.00 | 1,788.00 | 1,759.00 | 1,788.00 | 1,788.00 | 2.82% | 23,900 |
| Oct 14, 2025 | 1,795.00 | 1,795.00 | 1,738.00 | 1,739.00 | 1,739.00 | -3.76% | 37,000 |
| Oct 10, 2025 | 1,833.00 | 1,844.00 | 1,807.00 | 1,807.00 | 1,807.00 | -2.74% | 22,100 |
| Oct 9, 2025 | 1,838.00 | 1,858.00 | 1,838.00 | 1,858.00 | 1,858.00 | 0.60% | 15,300 |
| Oct 8, 2025 | 1,855.00 | 1,859.00 | 1,847.00 | 1,847.00 | 1,847.00 | -0.27% | 15,800 |
| Oct 7, 2025 | 1,823.00 | 1,854.00 | 1,823.00 | 1,852.00 | 1,852.00 | 0.93% | 15,600 |