kabutan

Def consulting, inc.(4833) Historical

4833
TSE Growth
Def consulting, inc.
74
JPY
+2
(+2.78%)
Mar 16, 10:07 am JST
0.46
USD
Mar 15, 9:07 pm EDT
Result
PTS
outside of trading hours
73.9
Mar 16, 10:06 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 3, 2025
429 JPY
52 Week Low Dec 17, 2025
55 JPY
Yearly High Sep 3, 2025
429 JPY
Yearly Low Dec 17, 2025
55 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 75 77 73 74 +2 +2.78% 674,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 69 76 68 72 +3 +4.35% 2,612,300
Mar 12, 2026 73 73 68 69 -3 -4.17% 2,096,500
Mar 11, 2026 74 74 72 72 -3 -4.00% 1,801,100
Mar 10, 2026 71 75 68 75 +5 +7.14% 3,604,100
Mar 9, 2026 69 70 66 70 -4 -5.41% 3,219,900
Mar 6, 2026 75 77 73 74 -3 -3.90% 2,033,100
Mar 5, 2026 72 78 71 77 +10 +14.93% 4,812,600
Mar 4, 2026 70 72 66 67 -5 -6.94% 3,468,700
Mar 3, 2026 76 76 72 72 -2 -2.70% 1,256,400
Mar 2, 2026 76 77 74 74 -4 -5.13% 1,046,700
Feb 27, 2026 75 78 75 78 +2 +2.63% 967,000
Feb 26, 2026 74 79 74 76 +4 +5.56% 2,812,400
Feb 25, 2026 72 75 71 72 -1 -1.37% 1,343,400
Feb 24, 2026 75 76 72 73 -4 -5.19% 2,560,100
Feb 20, 2026 80 81 76 77 -5 -6.10% 2,015,900
Feb 19, 2026 82 83 79 82 -1 -1.20% 2,265,000
Feb 18, 2026 84 88 82 83 -1 -1.19% 4,382,000
Feb 17, 2026 78 84 77 84 +7 +9.09% 2,971,400
Feb 16, 2026 78 81 75 77 +4 +5.48% 4,544,000
Feb 13, 2026 74 74 71 73 -2 -2.67% 3,102,700