JPX · 4792 · stock
YAMADA Consulting Group Co.,Ltd. (4792) stock price history
Every JPX trading session of YAMADA Consulting Group Co.,Ltd. from Mar 22, 2002 to Nov 13, 2026: 5,786 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4792 adjusted close, 2002 to 2026
- ¥2,664
- All time high, 2018
- ¥1,819
- 52 week high, ¥1,552 low
- 5,786
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
4792 key facts
- YAMADA Consulting Group Co.,Ltd. (4792) closed at ¥1,632 on Nov 13, 2026 on JPX.
- 4792's all time high close is ¥2,664, set on Jan 29, 2018; its all time low close is ¥36.09 on Oct 17, 2008.
- 4792's 52 week range is ¥1,552 to ¥1,819.
- 4792 returned -4.7% over the year to Nov 13, 2026 and +65.3% over five years.
- Over ten years 4792 returned +110%, +7.7% a year compounded.
- 4792's deepest drawdown was -96.9% from Jul 2, 2004 to Oct 17, 2008.
- DataCedar holds 5,786 daily sessions of 4792 history from Mar 22, 2002 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4792 price chart, 2002 to 2026
4792 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | -3.3% |
| 6 months | -0.7% |
| Year to date | -5.5% |
| 1 year | -4.7% |
| 3 years | +8.0% |
| 5 years | +65.3% |
| 10 years | +110.3% |
| Since Mar 22, 2002 | +748.7% |
| Compound annual growth, 24.6 years | +9.1% |
4792 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,664 on Jan 29, 2018
- All time low close
- ¥36.09 on Oct 17, 2008
- 52 week high
- ¥1,819 on Aug 28, 2026
- 52 week low
- ¥1,552 on Nov 6, 2026
- Deepest drawdown
- -96.9% from Jul 2, 2004 to Oct 17, 2008, recovered May 30, 2017
- Best single session
- +25.7% on Apr 8, 2013
- Worst single session
- -80.8% on Sep 27, 2004
- Volatility, 1 year annualised
- 15.9%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2002
- 8.5×
- Best calendar year
- 2005, +770%
- Worst calendar year
- 2007, -79%
4792 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 22, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,741 | ¥1,819 | ¥1,552 | ¥1,632 | -5.5% | 5.5M | 206 |
| 2025 | ¥1,846 | ¥1,862 | ¥1,364 | ¥1,727 | -4.4% | 6.3M | 243 |
| 2024 | ¥1,537 | ¥2,296 | ¥1,501 | ¥1,807 | +17.3% | 6.3M | 245 |
| 2023 | ¥1,008 | ¥1,824 | ¥980.46 | ¥1,540 | +52.8% | 11.5M | 246 |
| 2022 | ¥927.83 | ¥1,170 | ¥840.18 | ¥1,008 | +10.7% | 6.2M | 244 |
| 2021 | ¥800.57 | ¥1,071 | ¥754.99 | ¥910.47 | +15.5% | 9.9M | 245 |
| 2020 | ¥1,235 | ¥1,269 | ¥597.30 | ¥788.58 | -37.0% | 14.2M | 242 |
| 2019 | ¥1,170 | ¥1,989 | ¥1,153 | ¥1,251 | -0.2% | 10.7M | 241 |
| 2018 | ¥2,022 | ¥2,697 | ¥1,174 | ¥1,254 | -38.0% | 8.8M | 259 |
| 2017 | ¥839.53 | ¥2,359 | ¥822.78 | ¥2,022 | +140.4% | 6.3M | 247 |
| 2016 | ¥648.84 | ¥843.06 | ¥446.87 | ¥841.30 | +27.7% | 5.2M | 245 |
| 2015 | ¥516.94 | ¥758.58 | ¥496.25 | ¥659.05 | +29.3% | 6.3M | 244 |
| 2014 | ¥369.08 | ¥558.30 | ¥300.76 | ¥509.54 | +40.3% | 9.4M | 241 |
| 2013 | ¥186.43 | ¥379.03 | ¥172.96 | ¥363.07 | +99.6% | 18.2M | 235 |
| 2012 | ¥88.57 | ¥234.55 | ¥87.84 | ¥181.89 | +106.4% | 6M | 224 |
| 2011 | ¥82.82 | ¥111.48 | ¥65.46 | ¥88.13 | +6.2% | 2.4M | 235 |
| 2010 | ¥61.22 | ¥99.22 | ¥58.81 | ¥82.96 | +37.6% | 1.9M | 229 |
| 2009 | ¥51.33 | ¥98.25 | ¥46.65 | ¥60.28 | +17.4% | 2.6M | 227 |
| 2008 | ¥95.84 | ¥96.24 | ¥36.09 | ¥51.33 | -48.6% | 4.6M | 229 |
| 2007 | ¥471.72 | ¥523.70 | ¥84.86 | ¥99.85 | -78.8% | 73.4M | 227 |
| 2006 | ¥892.75 | ¥947.33 | ¥353.46 | ¥471.72 | -47.2% | 16.6M | 248 |
| 2005 | ¥103.96 | ¥987.61 | ¥103.31 | ¥892.75 | +769.6% | 90.7M | 245 |
| 2004 | ¥194.59 | ¥1,214 | ¥85.77 | ¥102.66 | -47.2% | 8M | 217 |
| 2003 | ¥184.45 | ¥337.51 | ¥172.90 | ¥194.59 | +17.4% | 293.6K | 201 |
| 2002 | ¥192.29 | ¥395.79 | ¥156.31 | ¥165.69 | n/a | 404K | 121 |
4792 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,632 | -5.1% |
| October 2026 | ¥1,719 | -0.1% |
| September 2026 | ¥1,720 | -5.0% |
| August 2026 | ¥1,811 | +6.8% |
| July 2026 | ¥1,695 | +2.4% |
| June 2026 | ¥1,656 | +0.6% |
| May 2026 | ¥1,646 | +0.9% |
| April 2026 | ¥1,631 | -0.4% |
| March 2026 | ¥1,637 | -2.7% |
| February 2026 | ¥1,683 | -0.3% |
| January 2026 | ¥1,689 | -2.2% |
| December 2025 | ¥1,727 | +2.7% |
About the 4792 data
Daily bars. 5,786 sessions from Mar 22, 2002 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 22, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A4792/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4792 share price history
