kabutan

Def consulting, inc.(4833) Historical

4833
TSE Growth
Def consulting, inc.
62
JPY
-2
(-3.13%)
Dec 12, 3:30 pm JST
0.39
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
62.1
Dec 12, 11:19 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 3, 2025
429 JPY
52 Week Low Apr 7, 2025
61 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
Dec 12, 2025 65 67 60 62 -2 -3.13% 2,669,100

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Oct 1, 2025 121 122 109 110 -12 -9.84% 10,918,000
Sep 30, 2025 126 136 121 122 -1 -0.81% 14,125,000
Sep 29, 2025 129 143 120 123 +1 +0.82% 24,534,000
Sep 26, 2025 138 138 121 122 -16 -11.59% 9,047,000
Sep 25, 2025 148 150 135 138 -15 -9.80% 10,329,200
Sep 24, 2025 171 173 145 153 -8 -4.97% 10,079,000
Sep 22, 2025 165 171 156 161 -12 -6.94% 9,887,600
Sep 19, 2025 183 195 170 173 0 0.00% 15,601,700
Sep 18, 2025 238 241 166 173 -51 -22.77% 21,077,700
Sep 17, 2025 226 230 217 224 -2 -0.88% 2,633,900
Sep 16, 2025 230 233 220 226 -7 -3.00% 2,890,700
Sep 12, 2025 232 246 211 233 +4 +1.75% 6,377,000