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
Sep 11, 2025 247 250 226 229 -41 -15.19% 8,928,100
Sep 10, 2025 240 306 226 270 +30 +12.50% 18,532,000
Sep 9, 2025 260 280 237 240 -31 -11.44% 7,348,400
Sep 8, 2025 287 297 253 271 -32 -10.56% 12,504,400
Sep 5, 2025 292 322 281 303 -21 -6.48% 18,186,800
Sep 4, 2025 329 370 280 324 -17 -4.99% 23,825,800
Sep 3, 2025 354 429 306 341 -45 -11.66% 49,573,700
Sep 2, 2025 354 386 345 386 +80 +26.14% 7,170,600
Sep 1, 2025 306 306 280 306 +80 +35.40% 13,282,300
Aug 29, 2025 226 226 226 226 +50 +28.41% 876,900
Aug 28, 2025 202 222 160 176 -34 -16.19% 25,694,200
Aug 27, 2025 210 210 210 210 +50 +31.25% 349,400
Aug 26, 2025 160 160 160 160 +50 +45.45% 307,000
Aug 25, 2025 100 116 100 110 +14 +14.58% 13,855,000
Aug 22, 2025 107 114 95 96 -6 -5.88% 4,900,800
Aug 21, 2025 93 106 92 102 +11 +12.09% 3,329,500
Aug 20, 2025 91 92 89 91 -1 -1.09% 558,300
Aug 19, 2025 92 95 92 92 -2 -2.13% 405,600
Aug 18, 2025 87 98 87 94 +8 +9.30% 2,051,800
Aug 15, 2025 88 89 84 86 -4 -4.44% 675,600