Def consulting, inc. (TYO:4833)
Japan · Delayed Price · Currency is JPY 60.00
+2.00 (3.45%)
Aug 28, 2026, 3:30 PM JST
Def consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 60.00 | 68.00 | 59.00 | 63.00 | - | 8.62% | 5,363,100 |
| Aug 27, 2026 | 62.00 | 65.00 | 57.00 | 58.00 | 58.00 | - | 5,159,700 |
| Aug 26, 2026 | 65.00 | 65.00 | 58.00 | 58.00 | 58.00 | -17.14% | 5,840,000 |
| Aug 25, 2026 | 68.00 | 75.00 | 68.00 | 70.00 | 70.00 | 1.45% | 9,441,400 |
| Aug 24, 2026 | 73.00 | 77.00 | 63.00 | 69.00 | 69.00 | -1.43% | 13,574,700 |
| Aug 21, 2026 | 55.00 | 77.00 | 54.00 | 70.00 | 70.00 | 34.62% | 28,653,200 |
| Aug 20, 2026 | 48.00 | 52.00 | 48.00 | 52.00 | 52.00 | 18.18% | 4,631,300 |
| Aug 19, 2026 | 47.00 | 47.00 | 43.00 | 44.00 | 44.00 | -4.35% | 911,700 |
| Aug 18, 2026 | 45.00 | 48.00 | 45.00 | 46.00 | 46.00 | 2.22% | 844,700 |
| Aug 17, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | -2.17% | 723,200 |
| Aug 14, 2026 | 45.00 | 48.00 | 44.00 | 46.00 | 46.00 | 2.22% | 1,319,900 |
| Aug 13, 2026 | 43.00 | 46.00 | 43.00 | 45.00 | 45.00 | 2.27% | 854,600 |
| Aug 12, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 193,500 |
| Aug 10, 2026 | 42.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 401,000 |
| Aug 7, 2026 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 599,500 |
| Aug 6, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 2.33% | 1,079,300 |
| Aug 5, 2026 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | -2.27% | 596,200 |
| Aug 4, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 2.33% | 848,500 |
| Aug 3, 2026 | 42.00 | 44.00 | 41.00 | 43.00 | 43.00 | -2.27% | 898,800 |
| Jul 31, 2026 | 43.00 | 46.00 | 43.00 | 44.00 | 44.00 | 2.33% | 714,400 |
| Jul 30, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 586,000 |
| Jul 29, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | -2.22% | 788,600 |
| Jul 28, 2026 | 48.00 | 48.00 | 44.00 | 45.00 | 45.00 | -6.25% | 1,238,700 |
| Jul 27, 2026 | 46.00 | 50.00 | 45.00 | 48.00 | 48.00 | 11.63% | 2,591,400 |
| Jul 24, 2026 | 46.00 | 46.00 | 40.00 | 43.00 | 43.00 | -8.51% | 2,559,000 |
| Jul 23, 2026 | 44.00 | 47.00 | 43.00 | 47.00 | 47.00 | 4.44% | 1,440,500 |
| Jul 22, 2026 | 47.00 | 47.00 | 43.00 | 45.00 | 45.00 | -4.26% | 1,667,200 |
| Jul 21, 2026 | 47.00 | 50.00 | 45.00 | 47.00 | 47.00 | - | 1,978,000 |
| Jul 17, 2026 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | -9.62% | 2,767,700 |
| Jul 16, 2026 | 53.00 | 57.00 | 50.00 | 52.00 | 52.00 | -1.89% | 2,976,800 |
| Jul 15, 2026 | 56.00 | 56.00 | 52.00 | 53.00 | 53.00 | 1.92% | 1,872,900 |
| Jul 14, 2026 | 53.00 | 57.00 | 52.00 | 52.00 | 52.00 | -5.45% | 2,713,800 |
| Jul 13, 2026 | 63.00 | 63.00 | 54.00 | 55.00 | 55.00 | -8.33% | 6,286,500 |
| Jul 10, 2026 | 49.00 | 60.00 | 48.00 | 60.00 | 60.00 | 25.00% | 11,363,700 |
| Jul 9, 2026 | 58.00 | 64.00 | 48.00 | 48.00 | 48.00 | -5.88% | 16,918,700 |
| Jul 8, 2026 | 42.00 | 51.00 | 40.00 | 51.00 | 51.00 | 21.43% | 3,901,100 |
| Jul 7, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 2.44% | 1,366,900 |
| Jul 6, 2026 | 42.00 | 43.00 | 40.00 | 41.00 | 41.00 | -2.38% | 1,758,100 |
| Jul 3, 2026 | 44.00 | 45.00 | 41.00 | 42.00 | 42.00 | -6.67% | 3,481,300 |
| Jul 2, 2026 | 52.00 | 52.00 | 44.00 | 45.00 | 45.00 | -21.05% | 6,239,200 |
| Jul 1, 2026 | 52.00 | 62.00 | 49.00 | 57.00 | 57.00 | 54.05% | 27,380,000 |
| Jun 30, 2026 | 33.00 | 37.00 | 32.00 | 37.00 | 37.00 | 12.12% | 963,800 |
| Jun 29, 2026 | 33.00 | 35.00 | 32.00 | 33.00 | 33.00 | - | 936,600 |
| Jun 26, 2026 | 34.00 | 36.00 | 33.00 | 33.00 | 33.00 | -2.94% | 690,100 |
| Jun 25, 2026 | 36.00 | 38.00 | 33.00 | 34.00 | 34.00 | -17.07% | 3,973,500 |
| Jun 24, 2026 | 40.00 | 42.00 | 39.00 | 41.00 | 41.00 | 2.50% | 681,700 |
| Jun 23, 2026 | 42.00 | 43.00 | 40.00 | 40.00 | 40.00 | -4.76% | 472,700 |
| Jun 22, 2026 | 42.00 | 45.00 | 42.00 | 42.00 | 42.00 | - | 495,500 |
| Jun 19, 2026 | 45.00 | 46.00 | 42.00 | 42.00 | 42.00 | -8.70% | 611,700 |
| Jun 18, 2026 | 45.00 | 46.00 | 44.00 | 46.00 | 46.00 | 2.22% | 316,600 |