kabutan

Def consulting, inc.(4833) Historical

4833
TSE Growth
Def consulting, inc.
97
JPY
+10
(+11.49%)
Jan 29, 3:14 pm JST
0.63
USD
Jan 29, 1:14 am EST
Result
PTS
outside of trading hours
96.9
Jan 29, 3:14 pm 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
Jan 29, 2026 90 97 88 97 +10 +11.49% 3,118,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 89 90 86 87 -4 -4.40% 2,723,200
Jan 27, 2026 95 95 91 91 -5 -5.21% 1,606,400
Jan 26, 2026 91 96 90 96 +3 +3.23% 1,671,700
Jan 23, 2026 91 95 90 93 -1 -1.06% 2,404,700
Jan 22, 2026 99 99 91 94 -3 -3.09% 3,390,300
Jan 21, 2026 97 100 94 97 -5 -4.90% 4,543,600
Jan 20, 2026 104 108 101 102 +3 +3.03% 7,425,500
Jan 19, 2026 105 107 98 99 -1 -1.00% 6,169,800
Jan 16, 2026 109 110 97 100 -14 -12.28% 15,083,700
Jan 15, 2026 117 120 110 114 -8 -6.56% 17,599,300
Jan 14, 2026 99 127 95 122 +23 +23.23% 55,075,000
Jan 13, 2026 107 115 99 99 -7 -6.60% 28,360,600
Jan 9, 2026 87 113 83 106 +23 +27.71% 109,380,800
Jan 8, 2026 80 92 76 83 +8 +10.67% 67,062,500
Jan 7, 2026 74 77 72 75 +5 +7.14% 8,245,800
Jan 6, 2026 73 76 70 70 -1 -1.41% 5,122,900
Jan 5, 2026 68 73 68 71 +5 +7.58% 7,916,500
Dec 30, 2025 68 69 65 66 -4 -5.71% 3,972,700
Dec 29, 2025 65 71 62 70 +6 +9.38% 7,609,900
Dec 26, 2025 66 68 64 64 -2 -3.03% 10,011,600