Advertisement
U.S. markets open in 7 hours 10 minutes

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

Tokyo - Tokyo Delayed Price. Currency in JPY
2,024.00-34.00 (-1.65%)
At close: 03:45PM JST
Advertisement
Time Period:
Nov 20, 2023 - Nov 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20242,053.002,065.002,024.002,024.002,024.0017,500
Nov 19, 20242,026.002,064.002,019.002,058.002,058.009,700
Nov 18, 20242,046.002,061.002,029.002,030.002,030.0020,000
Nov 15, 20242,084.002,084.002,054.002,054.002,054.0013,000
Nov 14, 20242,124.002,124.002,048.002,048.002,048.0050,900
Nov 13, 20242,135.002,146.002,102.002,124.002,124.0023,200
Nov 12, 20242,109.002,154.002,109.002,135.002,135.0024,300
Nov 11, 20242,146.002,146.002,102.002,108.002,108.0019,500
Nov 08, 20242,184.002,199.002,142.002,146.002,146.0018,100
Nov 07, 20242,154.002,209.002,150.002,167.002,167.0052,600
Nov 06, 20242,210.002,211.002,148.002,154.002,154.0057,200
Nov 05, 20242,094.002,245.002,072.002,245.002,245.0018,800
Nov 01, 20242,099.002,107.002,058.002,066.002,066.0017,800
Oct 31, 20242,123.002,140.002,098.002,112.002,112.0015,400
Oct 30, 20242,131.002,162.002,122.002,126.002,126.00121,800
Oct 29, 20242,065.002,108.002,065.002,108.002,108.0019,200
Oct 28, 20242,058.002,091.002,046.002,055.002,055.0019,200
Oct 25, 20242,081.002,083.002,032.002,058.002,058.0020,600
Oct 24, 20242,077.002,086.002,055.002,075.002,075.0018,300
Oct 23, 20242,076.002,092.002,041.002,077.002,077.0097,200
Oct 22, 20242,167.002,167.002,073.002,087.002,087.0021,500
Oct 21, 20242,184.002,184.002,152.002,158.002,158.0014,500
Oct 18, 20242,170.002,189.002,170.002,181.002,181.009,900
Oct 17, 20242,201.002,201.002,160.002,165.002,165.0013,400
Oct 16, 20242,162.002,197.002,162.002,185.002,185.0014,100
Oct 15, 20242,233.002,233.002,174.002,190.002,190.0028,000
Oct 11, 20242,202.002,203.002,169.002,183.002,183.0014,400
Oct 10, 20242,207.002,215.002,169.002,202.002,202.0011,500
Oct 09, 20242,200.002,211.002,194.002,207.002,207.0016,300
Oct 08, 20242,221.002,224.002,190.002,200.002,200.0028,500
Oct 07, 20242,246.002,260.002,214.002,224.002,224.0022,200
Oct 04, 20242,230.002,273.002,226.002,227.002,227.0022,000
Oct 03, 20242,249.002,256.002,210.002,216.002,216.0017,300
Oct 02, 20242,269.002,298.002,206.002,222.002,222.0033,200
Oct 01, 20242,288.002,304.002,268.002,288.002,288.0015,100
Sep 30, 20242,289.002,300.002,231.002,251.002,251.0028,400
Sep 27, 20242,378.002,380.002,323.002,333.002,333.0018,900
Sep 27, 202438 Dividend
Sep 26, 20242,332.002,385.002,332.002,385.002,347.0025,200
Sep 25, 20242,380.002,381.002,332.002,332.002,294.8416,600
Sep 24, 20242,430.002,433.002,381.002,381.002,343.0617,500
Sep 20, 20242,399.002,415.002,371.002,388.002,349.9527,200
Sep 19, 20242,344.002,396.002,344.002,366.002,328.3016,500
Sep 18, 20242,363.002,389.002,330.002,350.002,312.5617,800
Sep 17, 20242,389.002,398.002,331.002,363.002,325.3517,600
Sep 13, 20242,418.002,429.002,363.002,363.002,325.3528,600
Sep 12, 20242,390.002,480.002,383.002,434.002,395.2242,000
Sep 11, 20242,337.002,378.002,318.002,350.002,312.5635,000
Sep 10, 20242,366.002,380.002,322.002,332.002,294.8420,200
Sep 09, 20242,333.002,364.002,302.002,355.002,317.4819,000
Sep 06, 20242,380.002,408.002,355.002,383.002,345.0323,300
Sep 05, 20242,318.002,403.002,318.002,380.002,342.0827,500
Sep 04, 20242,338.002,434.002,325.002,341.002,303.7050,200
Sep 03, 20242,420.002,425.002,388.002,388.002,349.9520,900
Sep 02, 20242,460.002,490.002,397.002,424.002,385.3836,000
Aug 30, 20242,283.002,438.002,283.002,429.002,390.3051,900
Aug 29, 20242,344.002,344.002,238.002,261.002,224.9844,900
Aug 28, 20242,398.002,398.002,327.002,349.002,311.5711,700
Aug 27, 20242,362.002,405.002,358.002,395.002,356.8419,600
Aug 26, 20242,284.002,374.002,284.002,353.002,315.5119,500
Aug 23, 20242,321.002,321.002,275.002,290.002,253.5125,900
Aug 22, 20242,347.002,363.002,296.002,322.002,285.0013,700
Aug 21, 20242,332.002,379.002,323.002,351.002,313.5413,600
Aug 20, 20242,378.002,378.002,323.002,340.002,302.7259,200
Aug 19, 20242,393.002,429.002,360.002,370.002,332.2428,500
Aug 16, 20242,340.002,388.002,340.002,383.002,345.0342,400
Aug 15, 20242,247.002,368.002,241.002,340.002,302.7250,000
Aug 14, 20242,235.002,284.002,211.002,251.002,215.1443,000
Aug 13, 20242,243.002,314.002,232.002,244.002,208.2545,100
Aug 09, 20242,172.002,202.002,110.002,170.002,135.4346,500
Aug 08, 20242,120.002,190.002,057.002,144.002,109.8458,800
Aug 07, 20242,033.002,145.001,986.002,120.002,086.22123,000
Aug 06, 20241,842.001,867.001,750.001,773.001,744.7544,100
Aug 05, 20241,910.001,910.001,686.001,722.001,694.5657,600
Aug 02, 20242,033.002,052.001,911.001,911.001,880.5526,700
Aug 01, 20242,175.002,175.002,083.002,083.002,049.8114,700
Jul 31, 20242,178.002,202.002,141.002,202.002,166.9215,300
Jul 30, 20242,201.002,201.002,151.002,189.002,154.1220,800
Jul 29, 20242,181.002,215.002,179.002,215.002,179.7114,300
Jul 26, 20242,132.002,145.002,118.002,131.002,097.059,800
Jul 25, 20242,129.002,166.002,109.002,134.002,100.0025,800
Jul 24, 20242,186.002,190.002,126.002,160.002,125.5817,000
Jul 23, 20242,200.002,228.002,183.002,192.002,157.075,500
Jul 22, 20242,268.002,277.002,187.002,187.002,152.1511,100
Jul 19, 20242,266.002,283.002,220.002,253.002,217.1013,500
Jul 18, 20242,287.002,303.002,244.002,249.002,213.1715,300
Jul 17, 20242,328.002,345.002,298.002,320.002,283.0422,800
Jul 16, 20242,251.002,306.002,251.002,300.002,263.3526,800
Jul 12, 20242,199.002,289.002,199.002,250.002,214.1517,900
Jul 11, 20242,213.002,213.002,184.002,200.002,164.9515,500
Jul 10, 20242,150.002,212.002,150.002,191.002,156.0928,800
Jul 09, 20242,200.002,200.002,154.002,163.002,128.5432,700
Jul 08, 20242,200.002,214.002,185.002,198.002,162.9816,900
Jul 05, 20242,211.002,214.002,179.002,179.002,144.2818,200
Jul 04, 20242,180.002,202.002,136.002,202.002,166.9217,800
Jul 03, 20242,131.002,173.002,115.002,173.002,138.3822,600
Jul 02, 20242,101.002,124.002,092.002,122.002,088.1917,600
Jul 01, 20242,116.002,118.002,082.002,088.002,054.7313,800
Jun 28, 20242,134.002,134.002,066.002,081.002,047.8415,100
Jun 27, 20242,061.002,121.002,061.002,114.002,080.3224,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...