TYO:4792
YAMADA Consulting Group Co.,Ltd. Stock Price (Quote)
JP¥1,938.00
+2.00 (+0.103%)
At Close: May 10, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,722.00 | JP¥1,986.00 | Friday, 10th May 2024 4792.T stock ended at JP¥1,938.00. This is 0.103% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.98% from a day low at JP¥1,922.00 to a day high of JP¥1,960.00. |
90 days | JP¥1,667.00 | JP¥1,986.00 | |
52 weeks | JP¥1,492.00 | JP¥1,986.00 |
Date | Open | High | Low | Close | Volume |
May 10, 2024 | JP¥1,960.00 | JP¥1,960.00 | JP¥1,922.00 | JP¥1,938.00 | 16 100 |
May 09, 2024 | JP¥1,930.00 | JP¥1,986.00 | JP¥1,926.00 | JP¥1,936.00 | 71 800 |
May 08, 2024 | JP¥1,830.00 | JP¥1,835.00 | JP¥1,811.00 | JP¥1,811.00 | 19 400 |
May 07, 2024 | JP¥1,858.00 | JP¥1,868.00 | JP¥1,818.00 | JP¥1,838.00 | 20 200 |
May 02, 2024 | JP¥1,843.00 | JP¥1,843.00 | JP¥1,819.00 | JP¥1,830.00 | 9 900 |
May 01, 2024 | JP¥1,870.00 | JP¥1,885.00 | JP¥1,833.00 | JP¥1,845.00 | 24 500 |
Apr 30, 2024 | JP¥1,903.00 | JP¥1,914.00 | JP¥1,881.00 | JP¥1,890.00 | 13 000 |
Apr 26, 2024 | JP¥1,893.00 | JP¥1,911.00 | JP¥1,874.00 | JP¥1,903.00 | 10 000 |
Apr 25, 2024 | JP¥1,938.00 | JP¥1,944.00 | JP¥1,884.00 | JP¥1,893.00 | 28 700 |
Apr 24, 2024 | JP¥1,904.00 | JP¥1,938.00 | JP¥1,895.00 | JP¥1,937.00 | 29 200 |
Apr 23, 2024 | JP¥1,910.00 | JP¥1,910.00 | JP¥1,873.00 | JP¥1,894.00 | 21 100 |
Apr 22, 2024 | JP¥1,868.00 | JP¥1,895.00 | JP¥1,867.00 | JP¥1,895.00 | 10 700 |
Apr 19, 2024 | JP¥1,890.00 | JP¥1,890.00 | JP¥1,851.00 | JP¥1,867.00 | 27 200 |
Apr 18, 2024 | JP¥1,878.00 | JP¥1,926.00 | JP¥1,877.00 | JP¥1,900.00 | 26 000 |
Apr 17, 2024 | JP¥1,912.00 | JP¥1,924.00 | JP¥1,871.00 | JP¥1,872.00 | 22 000 |
Apr 16, 2024 | JP¥1,928.00 | JP¥1,947.00 | JP¥1,888.00 | JP¥1,903.00 | 33 500 |
Apr 15, 2024 | JP¥1,910.00 | JP¥1,943.00 | JP¥1,900.00 | JP¥1,935.00 | 31 700 |
Apr 12, 2024 | JP¥1,880.00 | JP¥1,921.00 | JP¥1,870.00 | JP¥1,910.00 | 52 300 |
Apr 11, 2024 | JP¥1,810.00 | JP¥1,888.00 | JP¥1,794.00 | JP¥1,867.00 | 110 800 |
Apr 10, 2024 | JP¥1,727.00 | JP¥1,730.00 | JP¥1,722.00 | JP¥1,730.00 | 4 700 |
Apr 09, 2024 | JP¥1,740.00 | JP¥1,742.00 | JP¥1,722.00 | JP¥1,723.00 | 11 100 |
Apr 08, 2024 | JP¥1,729.00 | JP¥1,743.00 | JP¥1,712.00 | JP¥1,740.00 | 24 000 |
Apr 05, 2024 | JP¥1,716.00 | JP¥1,734.00 | JP¥1,702.00 | JP¥1,717.00 | 20 800 |
Apr 04, 2024 | JP¥1,743.00 | JP¥1,763.00 | JP¥1,731.00 | JP¥1,741.00 | 28 200 |
Apr 03, 2024 | JP¥1,750.00 | JP¥1,761.00 | JP¥1,735.00 | JP¥1,741.00 | 25 400 |