Stock listing
Tokyo:4351 Yamada Servicer Synthetic Office (山田再生系債権回収総合事務所) 株価
Follow Yamada Servicer Synthetic Office into a list and get an email when it puts out news.
Share price · TSE:4351
¥844.00 JPY 0.00 (0.0%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥835.00 – ¥849.00 JPYNov 4, 2026
- Volume
- 3,200 sharesNov 4, 2026
- Market cap
- ¥3.60B JPYAt the close on Nov 4, 2026 · price × 4.27M shares outstanding
- Traded on an average day
- ¥2.22M JPYMedian day 1,300 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4351 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥844.00 | 0.00 | 0.0% | ¥845.00 | ¥849.00 | ¥835.00 | 3,200 | |
| ¥844.00 | -2.00 | -0.2% | ¥845.00 | ¥845.00 | ¥843.00 | 700 | |
| ¥846.00 | 0.00 | 0.0% | ¥846.00 | ¥850.00 | ¥846.00 | 900 | |
| ¥846.00 | +4.00 | +0.5% | ¥842.00 | ¥849.00 | ¥842.00 | 700 | |
| ¥842.00 | +1.00 | +0.1% | ¥842.00 | ¥842.00 | ¥841.00 | 500 | |
| ¥841.00 | -6.00 | -0.7% | ¥849.00 | ¥850.00 | ¥841.00 | 1,400 | |
| ¥847.00 | -2.00 | -0.2% | ¥850.00 | ¥850.00 | ¥847.00 | 400 | |
| ¥849.00 | 0.00 | 0.0% | ¥848.00 | ¥849.00 | ¥842.00 | 800 | |
| ¥849.00 | 0.00 | 0.0% | ¥848.00 | ¥849.00 | ¥842.00 | 700 | |
| ¥849.00 | +4.00 | +0.5% | ¥844.00 | ¥850.00 | ¥844.00 | 700 | |
| ¥845.00 | 0.00 | 0.0% | ¥845.00 | ¥845.00 | ¥842.00 | 1,000 | |
| ¥845.00 | +1.00 | +0.1% | ¥842.00 | ¥845.00 | ¥840.00 | 800 | |
| ¥844.00 | +1.00 | +0.1% | ¥842.00 | ¥849.00 | ¥841.00 | 1,800 | |
| ¥843.00 | -2.00 | -0.2% | ¥845.00 | ¥845.00 | ¥840.00 | 1,200 | |
| ¥845.00 | 0.00 | 0.0% | ¥848.00 | ¥850.00 | ¥845.00 | 1,100 | |
| ¥845.00 | 0.00 | 0.0% | ¥845.00 | ¥845.00 | ¥845.00 | 600 | |
| ¥845.00 | +3.00 | +0.4% | ¥842.00 | ¥852.00 | ¥842.00 | 1,100 | |
| ¥842.00 | -2.00 | -0.2% | ¥842.00 | ¥848.00 | ¥842.00 | 900 | |
| ¥844.00 | -1.00 | -0.1% | ¥845.00 | ¥845.00 | ¥844.00 | 400 | |
| ¥845.00 | -5.00 | -0.6% | ¥849.00 | ¥849.00 | ¥845.00 | 400 | |
| ¥850.00 | -2.00 | -0.2% | ¥853.00 | ¥853.00 | ¥845.00 | 3,900 | |
| ¥852.00 | +1.00 | +0.1% | ¥851.00 | ¥852.00 | ¥845.00 | 600 | |
| ¥851.00 | +1.00 | +0.1% | ¥850.00 | ¥851.00 | ¥850.00 | 1,300 | |
| ¥850.00 | 0.00 | 0.0% | ¥851.00 | ¥851.00 | ¥845.00 | 1,200 | |
| ¥850.00 | 0.00 | 0.0% | ¥844.00 | ¥852.00 | ¥843.00 | 2,800 | |
| ¥850.00 | +2.00 | +0.2% | ¥848.00 | ¥850.00 | ¥843.00 | 700 | |
| ¥848.00 | +11.00 | +1.3% | ¥836.00 | ¥848.00 | ¥836.00 | 2,700 | |
| ¥837.00 | +6.00 | +0.7% | ¥835.00 | ¥837.00 | ¥829.00 | 3,500 | |
| ¥831.00 | -9.00 | -1.1% | ¥838.00 | ¥838.00 | ¥820.00 | 7,500 | |
| ¥840.00 | +2.00 | +0.2% | ¥839.00 | ¥841.00 | ¥838.00 | 1,200 | |
| ¥838.00 | -10.00 | -1.2% | ¥842.00 | ¥842.00 | ¥830.00 | 5,700 | |
| ¥848.00 | -7.00 | -0.8% | ¥853.00 | ¥853.00 | ¥848.00 | 1,700 | |
| ¥855.00 | -8.00 | -0.9% | ¥863.00 | ¥863.00 | ¥850.00 | 2,000 | |
| ¥863.00 | -1.00 | -0.1% | ¥860.00 | ¥863.00 | ¥857.00 | 800 | |
| ¥864.00 | +4.00 | +0.5% | ¥864.00 | ¥864.00 | ¥864.00 | 9,800 | |
| ¥860.00 | +1.00 | +0.1% | ¥859.00 | ¥861.00 | ¥859.00 | 1,400 | |
| ¥859.00 | -7.00 | -0.8% | ¥869.00 | ¥869.00 | ¥859.00 | 1,000 | |
| ¥866.00 | -4.00 | -0.5% | ¥868.00 | ¥869.00 | ¥862.00 | 1,800 | |
| ¥870.00 | +4.00 | +0.5% | ¥866.00 | ¥899.00 | ¥865.00 | 7,100 | |
| ¥866.00 | +25.00 | +3.0% | ¥843.00 | ¥878.00 | ¥841.00 | 6,100 | |
| ¥841.00 | +4.00 | +0.5% | ¥838.00 | ¥845.00 | ¥836.00 | 11,700 | |
| ¥837.00 | +3.00 | +0.4% | ¥837.00 | ¥840.00 | ¥835.00 | 7,100 | |
| ¥834.00 | +2.00 | +0.2% | ¥837.00 | ¥837.00 | ¥833.00 | 6,200 | |
| ¥832.00 | +5.00 | +0.6% | ¥832.00 | ¥832.00 | ¥832.00 | 800 | |
| ¥827.00 | -1.00 | -0.1% | ¥830.00 | ¥832.00 | ¥826.00 | 1,300 | |
| ¥828.00 | +2.00 | +0.2% | ¥832.00 | ¥832.00 | ¥827.00 | 1,000 | |
| ¥826.00 | 0.00 | 0.0% | ¥824.00 | ¥827.00 | ¥824.00 | 1,100 | |
| ¥826.00 | +2.00 | +0.2% | ¥825.00 | ¥829.00 | ¥824.00 | 2,400 | |
| ¥824.00 | +2.00 | +0.2% | ¥821.00 | ¥824.00 | ¥819.00 | 4,000 | |
| ¥822.00 | -1.00 | -0.1% | ¥822.00 | ¥825.00 | ¥820.00 | 7,600 | |
| ¥823.00 | -3.00 | -0.4% | ¥828.00 | ¥828.00 | ¥823.00 | 3,400 | |
| ¥826.00 | -1.00 | -0.1% | ¥827.00 | ¥829.00 | ¥826.00 | 1,500 | |
| ¥827.00 | +5.00 | +0.6% | ¥822.00 | ¥843.00 | ¥822.00 | 6,600 | |
| ¥822.00 | -4.00 | -0.5% | ¥825.00 | ¥835.00 | ¥822.00 | 3,900 | |
| ¥826.00 | -16.00 | -1.9% | ¥842.00 | ¥842.00 | ¥826.00 | 9,100 | |
| ¥842.00 | -9.00 | -1.1% | ¥851.00 | ¥851.00 | ¥842.00 | 4,900 | |
| ¥851.00 | -1.00 | -0.1% | ¥852.00 | ¥853.00 | ¥851.00 | 1,700 | |
| ¥852.00 | -8.00 | -0.9% | ¥854.00 | ¥859.00 | ¥852.00 | 1,600 | |
| ¥860.00 | +7.00 | +0.8% | ¥853.00 | ¥860.00 | ¥853.00 | 1,100 | |
| ¥853.00 | 0.00 | 0.0% | ¥853.00 | ¥855.00 | ¥853.00 | 700 | |
| ¥853.00 | -4.00 | -0.5% | ¥857.00 | ¥857.00 | ¥853.00 | 1,000 |
- Ticker
- Tokyo:4351
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 11, 2026
TABLE-Yamada Servicer -Q1 group results
Latest news
Yamada Servicer Synthetic Office on 6ix
- News releases
- 4 in the last 12 months · 4 in all · newest May 11, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Yamada Servicer Synthetic Office.