YAMADA Consulting Group Co., Ltd. 4792
TSE · Japan · Commercial Services
¥1,696.00-17.00 (-0.99%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,696.00 | -0.99% | ¥1,711.00 | ¥1,713.00 | ¥1,695.00 | 33.30K |
| 2026-10-01 | ¥1,713.00 | -0.41% | ¥1,709.00 | ¥1,728.00 | ¥1,708.00 | 27.80K |
| 2026-09-30 | ¥1,720.00 | +0.53% | ¥1,713.00 | ¥1,728.00 | ¥1,697.00 | 28.80K |
| 2026-09-29 | ¥1,711.00 | -3.88% | ¥1,740.00 | ¥1,742.00 | ¥1,710.00 | 43.10K |
| 2026-09-28 | ¥1,780.00 | -0.61% | ¥1,795.00 | ¥1,795.00 | ¥1,779.00 | 48.00K |
| 2026-09-25 | ¥1,791.00 | +0.51% | ¥1,788.00 | ¥1,796.00 | ¥1,783.00 | 24.40K |
| 2026-09-24 | ¥1,782.00 | -0.11% | ¥1,781.00 | ¥1,794.00 | ¥1,780.00 | 24.80K |
| 2026-09-18 | ¥1,784.00 | -0.45% | ¥1,790.00 | ¥1,791.00 | ¥1,771.00 | 19.00K |
| 2026-09-17 | ¥1,792.00 | +0.96% | ¥1,771.00 | ¥1,792.00 | ¥1,771.00 | 18.30K |
| 2026-09-16 | ¥1,775.00 | 0.00% | ¥1,770.00 | ¥1,779.00 | ¥1,770.00 | 10.20K |
| 2026-09-15 | ¥1,775.00 | +0.23% | ¥1,771.00 | ¥1,778.00 | ¥1,768.00 | 12.70K |
| 2026-09-14 | ¥1,771.00 | +1.26% | ¥1,750.00 | ¥1,774.00 | ¥1,750.00 | 12.70K |
| 2026-09-11 | ¥1,749.00 | -0.29% | ¥1,754.00 | ¥1,761.00 | ¥1,740.00 | 18.60K |
| 2026-09-10 | ¥1,754.00 | +0.75% | ¥1,743.00 | ¥1,758.00 | ¥1,740.00 | 12.80K |
| 2026-09-09 | ¥1,741.00 | -1.19% | ¥1,760.00 | ¥1,760.00 | ¥1,741.00 | 25.30K |
| 2026-09-08 | ¥1,762.00 | -0.45% | ¥1,767.00 | ¥1,768.00 | ¥1,757.00 | 17.30K |
| 2026-09-07 | ¥1,770.00 | -0.78% | ¥1,783.00 | ¥1,783.00 | ¥1,770.00 | 27.50K |
| 2026-09-04 | ¥1,784.00 | -0.06% | ¥1,780.00 | ¥1,789.00 | ¥1,777.00 | 14.40K |
| 2026-09-03 | ¥1,785.00 | +0.73% | ¥1,770.00 | ¥1,785.00 | ¥1,770.00 | 14.50K |
| 2026-09-02 | ¥1,772.00 | -1.34% | ¥1,792.00 | ¥1,792.00 | ¥1,772.00 | 30.30K |
| 2026-09-01 | ¥1,796.00 | -0.83% | ¥1,801.00 | ¥1,817.00 | ¥1,795.00 | 18.30K |
| 2026-08-31 | ¥1,811.00 | 0.00% | ¥1,813.00 | ¥1,816.00 | ¥1,796.00 | 26.70K |
| 2026-08-28 | ¥1,811.00 | +2.14% | ¥1,776.00 | ¥1,819.00 | ¥1,776.00 | 43.20K |
| 2026-08-27 | ¥1,773.00 | +0.17% | ¥1,770.00 | ¥1,802.00 | ¥1,760.00 | 74.60K |
| 2026-08-26 | ¥1,770.00 | +0.68% | ¥1,751.00 | ¥1,774.00 | ¥1,751.00 | 25.10K |
| 2026-08-25 | ¥1,758.00 | +0.69% | ¥1,747.00 | ¥1,758.00 | ¥1,742.00 | 28.40K |
| 2026-08-24 | ¥1,746.00 | +0.29% | ¥1,740.00 | ¥1,747.00 | ¥1,735.00 | 17.20K |
| 2026-08-21 | ¥1,741.00 | +0.69% | ¥1,721.00 | ¥1,741.00 | ¥1,714.00 | 19.30K |
| 2026-08-20 | ¥1,729.00 | +0.99% | ¥1,710.00 | ¥1,729.00 | ¥1,710.00 | 20.60K |
| 2026-08-19 | ¥1,712.00 | -0.64% | ¥1,713.00 | ¥1,723.00 | ¥1,701.00 | 24.40K |
| 2026-08-18 | ¥1,723.00 | +0.76% | ¥1,710.00 | ¥1,723.00 | ¥1,702.00 | 18.10K |
| 2026-08-17 | ¥1,710.00 | +0.18% | ¥1,707.00 | ¥1,721.00 | ¥1,701.00 | 28.40K |
| 2026-08-14 | ¥1,707.00 | +1.19% | ¥1,681.00 | ¥1,707.00 | ¥1,681.00 | 18.10K |
| 2026-08-13 | ¥1,687.00 | +1.32% | ¥1,664.00 | ¥1,687.00 | ¥1,656.00 | 50.00K |
| 2026-08-12 | ¥1,665.00 | +0.79% | ¥1,660.00 | ¥1,678.00 | ¥1,655.00 | 25.40K |
| 2026-08-10 | ¥1,652.00 | +0.36% | ¥1,649.00 | ¥1,663.00 | ¥1,643.00 | 27.20K |
| 2026-08-07 | ¥1,646.00 | +0.12% | ¥1,644.00 | ¥1,656.00 | ¥1,641.00 | 16.40K |
| 2026-08-06 | ¥1,644.00 | +0.12% | ¥1,642.00 | ¥1,659.00 | ¥1,641.00 | 21.80K |
| 2026-08-05 | ¥1,642.00 | -0.55% | ¥1,651.00 | ¥1,680.00 | ¥1,590.00 | 69.70K |
| 2026-08-04 | ¥1,651.00 | -1.08% | ¥1,666.00 | ¥1,677.00 | ¥1,651.00 | 30.00K |
| 2026-08-03 | ¥1,669.00 | -1.53% | ¥1,695.00 | ¥1,695.00 | ¥1,664.00 | 30.30K |
| 2026-07-31 | ¥1,695.00 | -1.17% | ¥1,705.00 | ¥1,709.00 | ¥1,693.00 | 24.10K |
| 2026-07-30 | ¥1,715.00 | -0.52% | ¥1,713.00 | ¥1,723.00 | ¥1,704.00 | 23.00K |
| 2026-07-29 | ¥1,724.00 | +0.17% | ¥1,720.00 | ¥1,735.00 | ¥1,713.00 | 24.70K |
| 2026-07-28 | ¥1,721.00 | -0.75% | ¥1,722.00 | ¥1,732.00 | ¥1,719.00 | 20.50K |
| 2026-07-27 | ¥1,734.00 | +1.76% | ¥1,721.00 | ¥1,736.00 | ¥1,720.00 | 23.60K |
| 2026-07-24 | ¥1,704.00 | -0.23% | ¥1,705.00 | ¥1,712.00 | ¥1,698.00 | 9.20K |
| 2026-07-23 | ¥1,708.00 | -0.70% | ¥1,708.00 | ¥1,714.00 | ¥1,702.00 | 14.10K |
| 2026-07-22 | ¥1,720.00 | +1.12% | ¥1,701.00 | ¥1,721.00 | ¥1,690.00 | 17.00K |
| 2026-07-21 | ¥1,701.00 | +0.06% | ¥1,700.00 | ¥1,719.00 | ¥1,700.00 | 16.30K |
| 2026-07-17 | ¥1,700.00 | +0.06% | ¥1,699.00 | ¥1,717.00 | ¥1,693.00 | 17.00K |
| 2026-07-16 | ¥1,699.00 | -0.18% | ¥1,704.00 | ¥1,710.00 | ¥1,699.00 | 13.90K |
| 2026-07-15 | ¥1,702.00 | +0.47% | ¥1,693.00 | ¥1,702.00 | ¥1,690.00 | 7.00K |
| 2026-07-14 | ¥1,694.00 | +0.36% | ¥1,698.00 | ¥1,708.00 | ¥1,688.00 | 15.70K |
| 2026-07-13 | ¥1,688.00 | -0.18% | ¥1,695.00 | ¥1,704.00 | ¥1,688.00 | 12.20K |
| 2026-07-10 | ¥1,691.00 | 0.00% | ¥1,700.00 | ¥1,700.00 | ¥1,685.00 | 13.80K |
| 2026-07-09 | ¥1,691.00 | 0.00% | ¥1,691.00 | ¥1,702.00 | ¥1,685.00 | 17.60K |
| 2026-07-08 | ¥1,691.00 | 0.00% | ¥1,699.00 | ¥1,703.00 | ¥1,688.00 | 16.50K |
| 2026-07-07 | ¥1,691.00 | +0.71% | ¥1,686.00 | ¥1,700.00 | ¥1,681.00 | 11.30K |
| 2026-07-06 | ¥1,679.00 | +1.02% | ¥1,661.00 | ¥1,684.00 | ¥1,661.00 | 23.20K |
| 2026-07-03 | ¥1,662.00 | -0.24% | ¥1,666.00 | ¥1,681.00 | ¥1,662.00 | 23.50K |
| 2026-07-02 | ¥1,666.00 | +0.97% | ¥1,663.00 | ¥1,676.00 | ¥1,661.00 | 15.20K |
| 2026-07-01 | ¥1,650.00 | -0.36% | ¥1,665.00 | ¥1,665.00 | ¥1,649.00 | 10.60K |
| 2026-06-30 | ¥1,656.00 | -0.18% | ¥1,665.00 | ¥1,665.00 | ¥1,652.00 | 7.50K |
| 2026-06-29 | ¥1,659.00 | +0.73% | ¥1,655.00 | ¥1,672.00 | ¥1,636.00 | 38.30K |
| 2026-06-26 | ¥1,647.00 | +1.23% | ¥1,627.00 | ¥1,647.00 | ¥1,621.00 | 15.40K |
| 2026-06-25 | ¥1,627.00 | -0.37% | ¥1,649.00 | ¥1,651.00 | ¥1,620.00 | 63.70K |
| 2026-06-24 | ¥1,633.00 | -0.31% | ¥1,630.00 | ¥1,644.00 | ¥1,626.00 | 14.50K |
| 2026-06-23 | ¥1,638.00 | +0.80% | ¥1,618.00 | ¥1,645.00 | ¥1,617.00 | 52.10K |
| 2026-06-22 | ¥1,625.00 | -0.49% | ¥1,635.00 | ¥1,640.00 | ¥1,618.00 | 15.60K |
| 2026-06-19 | ¥1,633.00 | -0.31% | ¥1,639.00 | ¥1,640.00 | ¥1,625.00 | 15.20K |
| 2026-06-18 | ¥1,638.00 | +0.49% | ¥1,645.00 | ¥1,645.00 | ¥1,631.00 | 12.50K |
| 2026-06-17 | ¥1,630.00 | -0.24% | ¥1,630.00 | ¥1,649.00 | ¥1,627.00 | 12.80K |
| 2026-06-16 | ¥1,634.00 | -0.37% | ¥1,637.00 | ¥1,637.00 | ¥1,625.00 | 18.80K |
| 2026-06-15 | ¥1,640.00 | -0.85% | ¥1,654.00 | ¥1,654.00 | ¥1,638.00 | 14.40K |
| 2026-06-12 | ¥1,654.00 | -0.06% | ¥1,647.00 | ¥1,663.00 | ¥1,637.00 | 27.10K |
| 2026-06-11 | ¥1,655.00 | -0.24% | ¥1,658.00 | ¥1,665.00 | ¥1,648.00 | 15.30K |
| 2026-06-10 | ¥1,659.00 | +1.28% | ¥1,636.00 | ¥1,668.00 | ¥1,636.00 | 19.80K |
| 2026-06-09 | ¥1,638.00 | +0.80% | ¥1,630.00 | ¥1,652.00 | ¥1,626.00 | 17.10K |
| 2026-06-08 | ¥1,625.00 | -1.75% | ¥1,639.00 | ¥1,653.00 | ¥1,615.00 | 49.30K |
| 2026-06-05 | ¥1,654.00 | +1.16% | ¥1,636.00 | ¥1,659.00 | ¥1,636.00 | 16.40K |
| 2026-06-04 | ¥1,635.00 | +0.18% | ¥1,628.00 | ¥1,640.00 | ¥1,628.00 | 32.80K |
| 2026-06-03 | ¥1,632.00 | +0.37% | ¥1,626.00 | ¥1,633.00 | ¥1,607.00 | 30.60K |
| 2026-06-02 | ¥1,626.00 | -0.61% | ¥1,628.00 | ¥1,637.00 | ¥1,617.00 | 32.10K |
| 2026-06-01 | ¥1,636.00 | -0.61% | ¥1,646.00 | ¥1,647.00 | ¥1,628.00 | 19.80K |
| 2026-05-29 | ¥1,646.00 | +0.37% | ¥1,654.00 | ¥1,665.00 | ¥1,646.00 | 30.90K |
| 2026-05-28 | ¥1,640.00 | -0.43% | ¥1,648.00 | ¥1,651.00 | ¥1,635.00 | 28.40K |
| 2026-05-27 | ¥1,647.00 | -0.06% | ¥1,634.00 | ¥1,647.00 | ¥1,634.00 | 27.10K |
| 2026-05-26 | ¥1,648.00 | +0.55% | ¥1,634.00 | ¥1,657.00 | ¥1,633.00 | 18.60K |
| 2026-05-25 | ¥1,639.00 | -0.49% | ¥1,664.00 | ¥1,664.00 | ¥1,633.00 | 33.60K |