Def consulting, inc. (TYO:4833)
Japan · Delayed Price · Currency is JPY 50.00
-3.00 (-5.66%)
Oct 8, 2026, 3:30 PM JST
Def consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 53.00 | 53.00 | 49.00 | 50.00 | 50.00 | -5.66% | 1,721,100 |
| Oct 7, 2026 | 55.00 | 56.00 | 52.00 | 53.00 | 53.00 | -3.64% | 2,416,700 |
| Oct 6, 2026 | 55.00 | 58.00 | 55.00 | 55.00 | 55.00 | - | 1,407,600 |
| Oct 5, 2026 | 59.00 | 60.00 | 55.00 | 55.00 | 55.00 | -6.78% | 2,322,900 |
| Oct 2, 2026 | 59.00 | 60.00 | 57.00 | 59.00 | 59.00 | -1.67% | 1,494,800 |
| Oct 1, 2026 | 57.00 | 61.00 | 55.00 | 60.00 | 60.00 | 5.26% | 1,666,700 |
| Sep 30, 2026 | 55.00 | 57.00 | 54.00 | 57.00 | 57.00 | - | 1,099,800 |
| Sep 29, 2026 | 54.00 | 57.00 | 53.00 | 57.00 | 57.00 | 3.64% | 1,219,600 |
| Sep 28, 2026 | 58.00 | 59.00 | 54.00 | 55.00 | 55.00 | -5.17% | 2,062,400 |
| Sep 25, 2026 | 56.00 | 59.00 | 55.00 | 58.00 | 58.00 | - | 2,860,200 |
| Sep 24, 2026 | 56.00 | 61.00 | 55.00 | 58.00 | 58.00 | 16.00% | 7,281,500 |
| Sep 18, 2026 | 49.00 | 51.00 | 48.00 | 50.00 | 50.00 | 2.04% | 1,271,600 |
| Sep 17, 2026 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 1,099,300 |
| Sep 16, 2026 | 50.00 | 51.00 | 48.00 | 49.00 | 49.00 | -7.55% | 2,881,200 |
| Sep 15, 2026 | 55.00 | 56.00 | 52.00 | 53.00 | 53.00 | -7.02% | 2,778,100 |
| Sep 14, 2026 | 52.00 | 57.00 | 51.00 | 57.00 | 57.00 | 9.62% | 2,160,900 |
| Sep 11, 2026 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | -3.70% | 895,400 |
| Sep 10, 2026 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | -1.82% | 1,676,600 |
| Sep 9, 2026 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 1.85% | 1,549,800 |
| Sep 8, 2026 | 58.00 | 58.00 | 54.00 | 54.00 | 54.00 | -5.26% | 2,202,100 |
| Sep 7, 2026 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | -3.39% | 1,750,000 |
| Sep 4, 2026 | 55.00 | 59.00 | 54.00 | 59.00 | 59.00 | 15.69% | 7,215,000 |
| Sep 3, 2026 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -3.77% | 2,170,700 |
| Sep 2, 2026 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | -7.02% | 2,966,400 |
| Sep 1, 2026 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 2,390,900 |
| Aug 31, 2026 | 57.00 | 59.00 | 55.00 | 58.00 | 58.00 | -3.33% | 4,084,200 |
| Aug 28, 2026 | 60.00 | 68.00 | 58.00 | 60.00 | 60.00 | 3.45% | 8,975,500 |
| 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 |