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

1,662.00

-6(-0.36%)

Updated at March 13 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	1,660	1,662	1,662	1,674	1,660	24,500
March 12, 2026	1,683	1,668	1,668	1,683	1,657	27,600
March 11, 2026	1,686	1,683	1,683	1,698	1,683	11,100
March 10, 2026	1,701	1,692	1,692	1,701	1,677	5,900
March 09, 2026	1,655	1,680	1,680	1,680	1,646	46,300
March 06, 2026	1,684	1,695	1,695	1,695	1,673	17,900
March 05, 2026	1,687	1,696	1,696	1,708	1,676	38,700
March 04, 2026	1,671	1,649	1,649	1,672	1,633	52,500
March 03, 2026	1,700	1,678	1,678	1,700	1,678	36,100
March 02, 2026	1,710	1,699	1,699	1,712	1,688	31,200
February 27, 2026	1,720	1,723	1,723	1,724	1,714	36,600
February 26, 2026	1,709	1,708	1,708	1,723	1,705	34,300
February 25, 2026	1,689	1,703	1,703	1,705	1,686	40,400
February 24, 2026	1,675	1,684	1,684	1,684	1,667	22,900
February 20, 2026	1,699	1,674	0	1,699	1,670	31,500
February 19, 2026	1,681	1,693	0	1,693	1,674	18,700
February 18, 2026	1,693	1,685	0	1,698	1,683	15,900
February 17, 2026	1,680	1,683	0	1,699	1,676	25,000
February 16, 2026	1,685	1,676	0	1,685	1,670	36,500
February 13, 2026	1,692	1,677	0	1,703	1,676	66,300
February 12, 2026	1,700	1,699	0	1,707	1,692	39,300
February 10, 2026	1,704	1,699	0	1,709	1,696	44,400
February 09, 2026	1,718	1,699	0	1,718	1,680	84,400
February 06, 2026	1,718	1,696	0	1,718	1,685	65,100
February 05, 2026	1,770	1,718	0	1,770	1,692	67,200
February 04, 2026	1,745	1,752	0	1,758	1,740	12,500
February 03, 2026	1,747	1,750	0	1,756	1,730	18,000
February 02, 2026	1,750	1,736	0	1,756	1,729	14,200
January 30, 2026	1,725	1,729	0	1,737	1,718	16,700
January 29, 2026	1,734	1,720	0	1,737	1,708	28,200
January 28, 2026	1,737	1,720	0	1,737	1,714	30,000
January 27, 2026	1,739	1,737	0	1,746	1,725	24,300
January 26, 2026	1,776	1,739	0	1,776	1,729	47,200
January 23, 2026	1,784	1,770	0	1,788	1,770	20,300
January 22, 2026	1,765	1,785	0	1,792	1,765	13,600
January 21, 2026	1,763	1,763	0	1,771	1,754	23,200
January 20, 2026	1,798	1,771	0	1,798	1,768	43,000
January 19, 2026	1,820	1,798	0	1,820	1,793	21,000
January 16, 2026	1,831	1,820	0	1,831	1,812	16,800
January 15, 2026	1,837	1,830	0	1,839	1,830	12,000
January 14, 2026	1,856	1,837	0	1,856	1,832	21,300
January 13, 2026	1,850	1,838	0	1,860	1,831	33,600
January 09, 2026	1,815	1,826	0	1,833	1,814	17,600
January 08, 2026	1,805	1,803	0	1,815	1,800	10,500
January 07, 2026	1,801	1,805	0	1,819	1,801	20,900
January 06, 2026	1,793	1,801	0	1,808	1,789	15,100
January 05, 2026	1,783	1,781	0	1,793	1,779	12,500
December 30, 2025	1,783	1,768	0	1,790	1,768	13,400
December 29, 2025	1,777	1,783	0	1,788	1,775	9,700
December 26, 2025	1,771	1,772	0	1,772	1,763	11,100
December 25, 2025	1,766	1,768	0	1,768	1,751	22,300
December 24, 2025	1,762	1,748	0	1,768	1,741	12,300
December 23, 2025	1,737	1,753	0	1,754	1,737	11,600
December 22, 2025	1,760	1,732	0	1,760	1,732	12,200
December 19, 2025	1,754	1,753	0	1,771	1,748	19,900
December 18, 2025	1,710	1,753	0	1,753	1,710	36,700
December 17, 2025	1,694	1,705	0	1,710	1,685	19,300
December 16, 2025	1,715	1,699	0	1,715	1,694	25,100
December 15, 2025	1,703	1,706	0	1,716	1,702	12,600
December 12, 2025	1,703	1,704	0	1,711	1,698	13,400