kabutan

Def consulting, inc.(4833) Historical

4833
TSE Growth
Def consulting, inc.
110
JPY
+2
(+1.85%)
Oct 31, 3:30 pm JST
0.71
USD
Oct 31, 2:30 am EDT
Result
ー
PTS
outside of trading hours
110.5
Oct 31, 11:35 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 3, 2025
429 JPY
52 Week Low Nov 1, 2024
60 JPY
Yearly High Sep 3, 2025
429 JPY
Yearly Low Apr 7, 2025
61 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 31, 2025 107 111 107 110 +2 +1.85% 1,953,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 30, 2025 105 110 104 108 0 0.00% 2,859,500
Oct 29, 2025 110 111 106 108 +1 +0.93% 2,024,100
Oct 28, 2025 115 115 107 107 -10 -8.55% 3,458,500
Oct 27, 2025 112 118 111 117 +9 +8.33% 6,121,000
Oct 24, 2025 108 110 103 108 -1 -0.92% 5,630,500
Oct 23, 2025 115 119 108 109 -10 -8.40% 5,175,400
Oct 22, 2025 111 121 108 119 +8 +7.21% 8,515,100
Oct 21, 2025 109 115 103 111 +8 +7.77% 14,631,600
Oct 20, 2025 102 107 97 103 +9 +9.57% 8,509,500
Oct 17, 2025 100 102 93 94 -9 -8.74% 8,397,200
Oct 16, 2025 104 108 102 103 -2 -1.90% 3,916,700
Oct 15, 2025 108 112 105 105 -3 -2.78% 3,487,500
Oct 14, 2025 111 115 106 108 -5 -4.42% 7,301,400
Oct 10, 2025 113 116 111 113 -4 -3.42% 7,730,700
Oct 9, 2025 126 130 115 117 -4 -3.31% 9,274,500
Oct 8, 2025 139 140 120 121 -14 -10.37% 25,251,200
Oct 7, 2025 127 136 121 135 +6 +4.65% 13,142,900
Oct 6, 2025 125 129 114 129 +4 +3.20% 11,741,600
Oct 3, 2025 120 131 116 125 +6 +5.04% 14,723,600
Oct 2, 2025 113 124 111 119 +9 +8.18% 16,033,700
1 2 3 4 5
...
18