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

1,621.00

-5(-0.31%)

Updated at June 03 09:16AM

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 ¥2,296.33 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,616.2, while ¥1000 invested 1 year ago would be worth ¥1,077.58. This corresponds to total returns of 129.63%, 61.62%, 7.76%, respectively, with annualized returns of 8.66%, 10.07%, 7.76%.

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
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
May 27, 2026	1,634	1,647	1,647	1,647	1,634	27,100
May 26, 2026	1,634	1,648	1,648	1,657	1,633	18,600
May 25, 2026	1,664	1,639	1,639	1,664	1,633	33,600
May 22, 2026	1,658	1,647	1,647	1,660	1,636	15,900
May 21, 2026	1,635	1,650	1,650	1,652	1,635	25,300
May 20, 2026	1,645	1,635	1,635	1,653	1,622	26,500
May 19, 2026	1,655	1,658	1,658	1,666	1,648	21,000
May 18, 2026	1,645	1,640	1,640	1,656	1,630	24,300
May 15, 2026	1,629	1,648	1,648	1,648	1,620	17,200
May 14, 2026	1,637	1,629	1,629	1,645	1,616	22,600
May 13, 2026	1,631	1,644	1,644	1,655	1,631	22,100
May 12, 2026	1,630	1,636	1,636	1,642	1,624	20,100
May 11, 2026	1,674	1,630	1,630	1,680	1,630	52,000
May 08, 2026	1,637	1,664	1,664	1,695	1,604	120,400
May 07, 2026	1,634	1,637	1,637	1,640	1,620	25,200
May 01, 2026	1,630	1,629	1,629	1,632	1,618	18,700
April 30, 2026	1,635	1,631	1,631	1,635	1,621	21,500
April 28, 2026	1,615	1,635	1,635	1,635	1,615	15,700
April 27, 2026	1,627	1,615	1,615	1,627	1,613	20,800
April 24, 2026	1,617	1,611	1,611	1,630	1,611	21,600
April 23, 2026	1,629	1,619	1,619	1,637	1,615	25,900
April 22, 2026	1,646	1,634	1,634	1,652	1,634	14,700
April 21, 2026	1,657	1,650	1,650	1,657	1,649	10,800
April 20, 2026	1,652	1,653	1,653	1,657	1,648	23,700
April 17, 2026	1,639	1,649	1,649	1,652	1,639	28,700
April 16, 2026	1,651	1,637	1,637	1,664	1,631	64,900
April 15, 2026	1,639	1,650	1,650	1,653	1,639	17,500
April 14, 2026	1,646	1,639	1,639	1,653	1,634	18,000
April 13, 2026	1,646	1,631	1,631	1,646	1,627	13,800
April 10, 2026	1,646	1,646	1,646	1,650	1,640	16,800
April 09, 2026	1,658	1,649	1,649	1,660	1,645	22,200
April 08, 2026	1,670	1,659	1,659	1,675	1,657	36,200
April 07, 2026	1,661	1,656	1,656	1,666	1,649	9,200
April 06, 2026	1,650	1,654	1,654	1,659	1,650	12,400
April 03, 2026	1,643	1,659	1,659	1,662	1,643	10,800
April 02, 2026	1,655	1,646	1,646	1,668	1,637	34,200
April 01, 2026	1,644	1,651	1,651	1,657	1,639	32,000
March 31, 2026	1,640	1,637	1,637	1,652	1,628	22,900
March 30, 2026	1,616	1,623	1,623	1,631	1,591	50,000
March 27, 2026	1,660	1,675	1,636	1,683	1,658	51,000
March 26, 2026	1,668	1,668	1,629.16	1,670	1,659	24,300
March 25, 2026	1,680	1,670	1,631.12	1,680	1,665	25,900
March 24, 2026	1,647	1,663	1,624.28	1,663	1,646	20,000
March 23, 2026	1,645	1,638	1,599.86	1,647	1,627	36,300
March 19, 2026	1,667	1,656	1,617.44	1,676	1,655	24,900
March 18, 2026	1,673	1,678	1,638.93	1,678	1,663	16,000
March 17, 2026	1,657	1,659	1,620.37	1,670	1,657	20,400
March 16, 2026	1,660	1,658	1,619.4	1,661	1,651	25,600
March 13, 2026	1,660	1,662	1,623.3	1,674	1,660	24,500
March 12, 2026	1,683	1,668	1,629.16	1,683	1,657	27,600
March 11, 2026	1,686	1,683	1,643.81	1,698	1,683	11,100
March 10, 2026	1,701	1,692	1,646.74	1,701	1,677	5,900
March 09, 2026	1,655	1,680	1,640.88	1,680	1,646	46,300
March 06, 2026	1,684	1,695	1,655.53	1,695	1,673	17,900
March 05, 2026	1,687	1,696	1,656.51	1,708	1,676	38,700
March 04, 2026	1,671	1,649	1,608.65	1,672	1,633	52,500