kabutan

Def consulting, inc.(4833) Historical

4833
TSE Growth
Def consulting, inc.
97
JPY
+10
(+11.49%)
Jan 29, 3:30 pm JST
0.63
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
95.8
Jan 29, 7:58 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 91 98 86 97 +4 +4.30% 13,169,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 105 108 90 93 -7 -7.00% 23,933,900
Jan 16, 2026 107 127 95 100 -6 -5.66% 116,118,600
Jan 9, 2026 68 113 68 106 +40 +60.61% 197,728,500
Dec 30, 2025 65 71 62 66 +2 +3.13% 11,582,600
Dec 26, 2025 60 83 57 64 +4 +6.67% 117,768,000
Dec 19, 2025 60 62 55 60 -2 -3.23% 11,926,500
Dec 12, 2025 64 71 60 62 -2 -3.13% 12,485,200
Dec 5, 2025 76 79 63 64 -8 -11.11% 12,723,800
Nov 28, 2025 71 75 69 72 +1 +1.41% 8,488,100
Nov 21, 2025 73 77 67 71 -6 -7.79% 10,418,200
Nov 14, 2025 89 93 76 77 -10 -11.49% 12,930,000
Nov 7, 2025 106 107 84 87 -23 -20.91% 18,354,900
Oct 31, 2025 112 118 104 110 +2 +1.85% 16,417,000
Oct 24, 2025 102 121 97 108 +14 +14.89% 42,462,100
Oct 17, 2025 111 115 93 94 -19 -16.81% 23,102,800
Oct 10, 2025 125 140 111 113 -12 -9.60% 67,140,900
Oct 3, 2025 129 143 109 125 +3 +2.46% 80,334,300
Sep 26, 2025 165 173 121 122 -51 -29.48% 39,342,800
Sep 19, 2025 230 241 166 173 -60 -25.75% 42,204,000
Sep 12, 2025 287 306 211 233 -70 -23.10% 53,689,900