kabutan

Def consulting, inc.(4833) Historical

4833
TSE Growth
Def consulting, inc.
64
JPY
-1
(-1.54%)
Dec 5, 3:30 pm JST
0.41
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
63.3
Dec 5, 11:57 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 76 79 63 64 -8 -11.11% 14,111,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 306 429 280 303 +77 +34.07% 112,039,200
Aug 29, 2025 100 226 100 226 +130 +135.42% 41,082,500
Aug 22, 2025 87 114 87 96 +10 +11.63% 11,246,000
Aug 15, 2025 93 93 84 86 -8 -8.51% 1,778,900
Aug 8, 2025 92 97 91 94 +2 +2.17% 1,574,600
Aug 1, 2025 92 95 90 92 0 0.00% 1,623,400
Jul 25, 2025 96 96 91 92 -2 -2.13% 1,394,400
Jul 18, 2025 100 102 92 94 -7 -6.93% 3,058,500