YAMADA Consulting Group Co.,Ltd. (4792.T) JPX

Currency In JPY

4792.T Historical Return

If you invested ¥1000 in YAMADA Consulting Group Co.,Ltd. (4792.T) 10 years ago, it would be worth ¥2,436.19 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,015.3, while ¥1000 invested 1 year ago would be worth ¥982.16. This corresponds to total returns of 143.62%, 101.53%, -1.78%, respectively, with annualized returns of 9.31%, 15.05%, -1.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4792.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1,721	1,741	1,741	1,741	1,714	19,300
August 20, 2026	1,710	1,729	1,729	1,729	1,710	20,600
August 19, 2026	1,713	1,712	1,712	1,723	1,701	24,400
August 18, 2026	1,710	1,723	1,723	1,723	1,702	18,100
August 17, 2026	1,707	1,710	1,710	1,721	1,701	28,400
August 14, 2026	1,681	1,707	1,707	1,707	1,681	18,100
August 13, 2026	1,664	1,687	1,687	1,687	1,656	50,000
August 12, 2026	1,660	1,665	1,665	1,678	1,655	25,400
August 10, 2026	1,649	1,652	1,652	1,663	1,643	27,200
August 07, 2026	1,644	1,646	1,646	1,656	1,641	16,400
August 06, 2026	1,642	1,644	1,644	1,659	1,641	21,800
August 05, 2026	1,651	1,642	1,642	1,680	1,590	69,700
August 04, 2026	1,666	1,651	1,651	1,677	1,651	30,000
August 03, 2026	1,695	1,669	1,669	1,695	1,664	30,300
July 31, 2026	1,705	1,695	1,695	1,709	1,693	24,100
July 30, 2026	1,713	1,715	1,715	1,723	1,704	23,000
July 29, 2026	1,720	1,724	1,724	1,735	1,713	24,700
July 28, 2026	1,722	1,721	1,721	1,732	1,719	20,500
July 27, 2026	1,721	1,734	1,734	1,736	1,720	23,600
July 24, 2026	1,705	1,704	1,704	1,712	1,698	9,200
July 23, 2026	1,708	1,708	1,708	1,714	1,702	14,100
July 22, 2026	1,701	1,720	1,720	1,721	1,690	17,000
July 21, 2026	1,700	1,701	1,701	1,719	1,700	16,300
July 17, 2026	1,699	1,700	1,700	1,717	1,693	17,000
July 16, 2026	1,704	1,699	1,699	1,710	1,699	13,900
July 15, 2026	1,693	1,702	1,702	1,702	1,690	7,000
July 14, 2026	1,698	1,694	1,694	1,708	1,688	15,700
July 13, 2026	1,695	1,688	1,688	1,704	1,688	12,200
July 10, 2026	1,700	1,691	1,691	1,700	1,685	13,800
July 09, 2026	1,691	1,691	1,691	1,702	1,685	17,600
July 08, 2026	1,699	1,691	1,691	1,703	1,688	16,500
July 07, 2026	1,686	1,691	1,691	1,700	1,681	11,300
July 06, 2026	1,661	1,679	1,679	1,684	1,661	23,200
July 03, 2026	1,666	1,662	1,662	1,681	1,662	23,500
July 02, 2026	1,663	1,666	1,666	1,676	1,661	15,200
July 01, 2026	1,665	1,650	1,650	1,665	1,649	10,600
June 30, 2026	1,665	1,656	1,656	1,665	1,652	7,500
June 29, 2026	1,655	1,659	1,659	1,672	1,636	38,300
June 26, 2026	1,627	1,647	1,647	1,647	1,621	15,400
June 25, 2026	1,649	1,627	1,627	1,651	1,620	63,700
June 24, 2026	1,630	1,633	1,633	1,644	1,626	14,500
June 23, 2026	1,618	1,638	1,638	1,645	1,617	52,100
June 22, 2026	1,635	1,625	1,625	1,640	1,618	15,600
June 19, 2026	1,639	1,633	1,633	1,640	1,625	15,200
June 18, 2026	1,645	1,638	1,638	1,645	1,631	12,500
June 17, 2026	1,630	1,630	1,630	1,649	1,627	12,800
June 16, 2026	1,637	1,634	1,634	1,637	1,625	18,800
June 15, 2026	1,654	1,640	1,640	1,654	1,638	14,400
June 12, 2026	1,647	1,654	1,654	1,663	1,637	27,100
June 11, 2026	1,658	1,655	1,655	1,665	1,648	15,300
June 10, 2026	1,636	1,659	1,659	1,668	1,636	19,800
June 09, 2026	1,630	1,638	1,638	1,652	1,626	17,100
June 08, 2026	1,639	1,625	1,625	1,653	1,615	49,300
June 05, 2026	1,636	1,654	1,654	1,659	1,636	16,400
June 04, 2026	1,628	1,635	1,635	1,640	1,628	32,800
June 03, 2026	1,626	1,632	1,632	1,633	1,607	30,600
June 02, 2026	1,628	1,626	1,626	1,637	1,617	32,100
June 01, 2026	1,646	1,636	1,636	1,647	1,628	19,800
May 29, 2026	1,654	1,646	1,646	1,665	1,646	30,900
May 28, 2026	1,648	1,640	1,640	1,651	1,635	28,400