YAMADA Consulting Group Co.,Ltd. (TYO:4792)
Japan
· Delayed Price · Currency is JPY 1,635.00
+20.00 (1.24%)
Apr 28, 2026, 3:30 PM JST
YAMADA Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 1,681.00 | 1,693.00 | 1,674.00 | 1,693.00 | 1,653.58 | 0.47% | 18,700 |
| Feb 18, 2026 | 1,693.00 | 1,698.00 | 1,683.00 | 1,685.00 | 1,645.77 | 0.12% | 15,900 |
| Feb 17, 2026 | 1,680.00 | 1,699.00 | 1,676.00 | 1,683.00 | 1,643.81 | 0.42% | 25,000 |
| Feb 16, 2026 | 1,685.00 | 1,685.00 | 1,670.00 | 1,676.00 | 1,636.98 | -0.06% | 36,500 |
| Feb 13, 2026 | 1,692.00 | 1,703.00 | 1,676.00 | 1,677.00 | 1,637.95 | -1.29% | 66,300 |
| Feb 12, 2026 | 1,700.00 | 1,707.00 | 1,692.00 | 1,699.00 | 1,659.44 | - | 39,300 |
| Feb 10, 2026 | 1,704.00 | 1,709.00 | 1,696.00 | 1,699.00 | 1,659.44 | - | 44,400 |
| Feb 9, 2026 | 1,718.00 | 1,718.00 | 1,680.00 | 1,699.00 | 1,659.44 | 0.18% | 84,400 |
| Feb 6, 2026 | 1,718.00 | 1,718.00 | 1,685.00 | 1,696.00 | 1,656.51 | -1.28% | 65,100 |
| Feb 5, 2026 | 1,770.00 | 1,770.00 | 1,692.00 | 1,718.00 | 1,678.00 | -1.94% | 67,200 |
| Feb 4, 2026 | 1,745.00 | 1,758.00 | 1,740.00 | 1,752.00 | 1,711.21 | 0.11% | 12,500 |
| Feb 3, 2026 | 1,747.00 | 1,756.00 | 1,730.00 | 1,750.00 | 1,709.25 | 0.81% | 18,000 |
| Feb 2, 2026 | 1,750.00 | 1,756.00 | 1,729.00 | 1,736.00 | 1,695.58 | 0.40% | 14,200 |
| Jan 30, 2026 | 1,725.00 | 1,737.00 | 1,718.00 | 1,729.00 | 1,688.74 | 0.52% | 16,700 |
| Jan 29, 2026 | 1,734.00 | 1,737.00 | 1,708.00 | 1,720.00 | 1,679.95 | - | 28,200 |
| Jan 28, 2026 | 1,737.00 | 1,737.00 | 1,714.00 | 1,720.00 | 1,679.95 | -0.98% | 30,000 |
| Jan 27, 2026 | 1,739.00 | 1,746.00 | 1,725.00 | 1,737.00 | 1,696.56 | -0.12% | 24,300 |
| Jan 26, 2026 | 1,776.00 | 1,776.00 | 1,729.00 | 1,739.00 | 1,698.51 | -1.75% | 47,200 |
| Jan 23, 2026 | 1,784.00 | 1,788.00 | 1,770.00 | 1,770.00 | 1,728.79 | -0.84% | 20,300 |
| Jan 22, 2026 | 1,765.00 | 1,792.00 | 1,765.00 | 1,785.00 | 1,743.44 | 1.25% | 13,600 |
| Jan 21, 2026 | 1,763.00 | 1,771.00 | 1,754.00 | 1,763.00 | 1,721.95 | -0.45% | 23,200 |
| Jan 20, 2026 | 1,798.00 | 1,798.00 | 1,768.00 | 1,771.00 | 1,729.76 | -1.50% | 43,000 |
| Jan 19, 2026 | 1,820.00 | 1,820.00 | 1,793.00 | 1,798.00 | 1,756.14 | -1.21% | 21,000 |
| Jan 16, 2026 | 1,831.00 | 1,831.00 | 1,812.00 | 1,820.00 | 1,777.62 | -0.55% | 16,800 |
| Jan 15, 2026 | 1,837.00 | 1,839.00 | 1,830.00 | 1,830.00 | 1,787.39 | -0.38% | 12,000 |
| Jan 14, 2026 | 1,856.00 | 1,856.00 | 1,832.00 | 1,837.00 | 1,794.23 | -0.05% | 21,300 |
| Jan 13, 2026 | 1,850.00 | 1,860.00 | 1,831.00 | 1,838.00 | 1,795.20 | 0.66% | 33,600 |
| Jan 9, 2026 | 1,815.00 | 1,833.00 | 1,814.00 | 1,826.00 | 1,783.48 | 1.28% | 17,600 |
| Jan 8, 2026 | 1,805.00 | 1,815.00 | 1,800.00 | 1,803.00 | 1,761.02 | -0.11% | 10,500 |
| Jan 7, 2026 | 1,801.00 | 1,819.00 | 1,801.00 | 1,805.00 | 1,762.97 | 0.22% | 20,900 |
| Jan 6, 2026 | 1,793.00 | 1,808.00 | 1,789.00 | 1,801.00 | 1,759.07 | 1.12% | 15,100 |
| Jan 5, 2026 | 1,783.00 | 1,793.00 | 1,779.00 | 1,781.00 | 1,739.53 | 0.74% | 12,500 |
| Dec 30, 2025 | 1,783.00 | 1,790.00 | 1,768.00 | 1,768.00 | 1,726.83 | -0.84% | 13,400 |
| Dec 29, 2025 | 1,777.00 | 1,788.00 | 1,775.00 | 1,783.00 | 1,741.49 | 0.62% | 9,700 |
| Dec 26, 2025 | 1,771.00 | 1,772.00 | 1,763.00 | 1,772.00 | 1,730.74 | 0.23% | 11,100 |
| Dec 25, 2025 | 1,766.00 | 1,768.00 | 1,751.00 | 1,768.00 | 1,726.83 | 1.14% | 22,300 |
| Dec 24, 2025 | 1,762.00 | 1,768.00 | 1,741.00 | 1,748.00 | 1,707.30 | -0.29% | 12,300 |
| Dec 23, 2025 | 1,737.00 | 1,754.00 | 1,737.00 | 1,753.00 | 1,712.18 | 1.21% | 11,600 |
| Dec 22, 2025 | 1,760.00 | 1,760.00 | 1,732.00 | 1,732.00 | 1,691.67 | -1.20% | 12,200 |
| Dec 19, 2025 | 1,754.00 | 1,771.00 | 1,748.00 | 1,753.00 | 1,712.18 | - | 19,900 |
| Dec 18, 2025 | 1,710.00 | 1,753.00 | 1,710.00 | 1,753.00 | 1,712.18 | 2.82% | 36,700 |
| Dec 17, 2025 | 1,694.00 | 1,710.00 | 1,685.00 | 1,705.00 | 1,665.30 | 0.35% | 19,300 |
| Dec 16, 2025 | 1,715.00 | 1,715.00 | 1,694.00 | 1,699.00 | 1,659.44 | -0.41% | 25,100 |
| Dec 15, 2025 | 1,703.00 | 1,716.00 | 1,702.00 | 1,706.00 | 1,666.28 | 0.12% | 12,600 |
| Dec 12, 2025 | 1,703.00 | 1,711.00 | 1,698.00 | 1,704.00 | 1,664.32 | 1.07% | 13,400 |
| Dec 11, 2025 | 1,704.00 | 1,710.00 | 1,681.00 | 1,686.00 | 1,646.74 | -1.23% | 19,400 |
| Dec 10, 2025 | 1,698.00 | 1,712.00 | 1,698.00 | 1,707.00 | 1,667.25 | 0.77% | 12,200 |
| Dec 9, 2025 | 1,715.00 | 1,719.00 | 1,688.00 | 1,694.00 | 1,654.56 | -1.40% | 37,000 |
| Dec 8, 2025 | 1,720.00 | 1,737.00 | 1,712.00 | 1,718.00 | 1,678.00 | -0.06% | 18,500 |
| Dec 5, 2025 | 1,724.00 | 1,732.00 | 1,719.00 | 1,719.00 | 1,678.98 | -0.92% | 11,100 |
| Dec 4, 2025 | 1,718.00 | 1,744.00 | 1,718.00 | 1,735.00 | 1,694.60 | 1.11% | 21,900 |
| Dec 3, 2025 | 1,709.00 | 1,729.00 | 1,709.00 | 1,716.00 | 1,676.05 | 0.29% | 14,600 |
| Dec 2, 2025 | 1,707.00 | 1,717.00 | 1,707.00 | 1,711.00 | 1,671.16 | 0.23% | 9,000 |
| Dec 1, 2025 | 1,721.00 | 1,730.00 | 1,706.00 | 1,707.00 | 1,667.25 | -0.81% | 16,400 |