Def consulting, inc. (TYO:4833)
Japan · Delayed Price · Currency is JPY 48.00
-1.00 (-2.04%)
Jun 3, 2026, 3:30 PM JST
Def consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 51.00 | 51.00 | 48.00 | 49.00 | 49.00 | -5.77% | 626,100 |
| Jun 1, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 327,500 |
| May 29, 2026 | 49.00 | 53.00 | 49.00 | 51.00 | 51.00 | 2.00% | 712,900 |
| May 28, 2026 | 50.00 | 51.00 | 48.00 | 50.00 | 50.00 | -1.96% | 742,800 |
| May 27, 2026 | 49.00 | 51.00 | 47.00 | 51.00 | 51.00 | 4.08% | 1,582,400 |
| May 26, 2026 | 52.00 | 52.00 | 48.00 | 49.00 | 49.00 | -5.77% | 1,925,100 |
| May 25, 2026 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -1.89% | 691,500 |
| May 22, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 826,700 |
| May 21, 2026 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | -1.89% | 654,700 |
| May 20, 2026 | 54.00 | 55.00 | 51.00 | 53.00 | 53.00 | -3.64% | 1,256,300 |
| May 19, 2026 | 53.00 | 57.00 | 53.00 | 55.00 | 55.00 | 5.77% | 647,800 |
| May 18, 2026 | 57.00 | 57.00 | 51.00 | 52.00 | 52.00 | -10.34% | 2,734,100 |
| May 15, 2026 | 58.00 | 62.00 | 56.00 | 58.00 | 58.00 | -1.69% | 1,329,800 |
| May 14, 2026 | 60.00 | 62.00 | 58.00 | 59.00 | 59.00 | -3.28% | 908,300 |
| May 13, 2026 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 639,100 |
| May 12, 2026 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -4.76% | 857,900 |
| May 11, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | -3.08% | 726,800 |
| May 8, 2026 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.56% | 669,900 |
| May 7, 2026 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 3.23% | 1,154,000 |
| May 1, 2026 | 62.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 641,500 |
| Apr 30, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 510,300 |
| Apr 28, 2026 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 699,800 |
| Apr 27, 2026 | 67.00 | 69.00 | 64.00 | 66.00 | 66.00 | -1.49% | 1,808,500 |
| Apr 24, 2026 | 70.00 | 71.00 | 67.00 | 67.00 | 67.00 | -4.29% | 1,940,700 |
| Apr 23, 2026 | 74.00 | 74.00 | 69.00 | 70.00 | 70.00 | -5.41% | 2,597,900 |
| Apr 22, 2026 | 70.00 | 75.00 | 69.00 | 74.00 | 74.00 | 4.23% | 1,735,000 |
| Apr 21, 2026 | 67.00 | 75.00 | 67.00 | 71.00 | 71.00 | 7.58% | 5,784,700 |
| Apr 20, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 1,000,400 |
| Apr 17, 2026 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 1,203,800 |
| Apr 16, 2026 | 67.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 882,500 |
| Apr 15, 2026 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | - | 748,900 |
| Apr 14, 2026 | 66.00 | 69.00 | 65.00 | 68.00 | 68.00 | 4.62% | 1,677,800 |
| Apr 13, 2026 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -2.99% | 991,500 |
| Apr 10, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 771,400 |
| Apr 9, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 1,136,300 |
| Apr 8, 2026 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 3.03% | 1,401,700 |
| Apr 7, 2026 | 67.00 | 69.00 | 66.00 | 66.00 | 66.00 | -2.94% | 1,857,000 |
| Apr 6, 2026 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 372,500 |
| Apr 3, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 585,500 |
| Apr 2, 2026 | 71.00 | 73.00 | 68.00 | 68.00 | 68.00 | -4.23% | 1,234,500 |
| Apr 1, 2026 | 68.00 | 71.00 | 68.00 | 71.00 | 71.00 | 5.97% | 1,318,800 |
| Mar 31, 2026 | 66.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 947,200 |
| Mar 30, 2026 | 66.00 | 69.00 | 66.00 | 68.00 | 68.00 | -1.45% | 1,371,900 |
| Mar 27, 2026 | 69.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 762,300 |
| Mar 26, 2026 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | -2.78% | 1,200,700 |
| Mar 25, 2026 | 68.00 | 73.00 | 68.00 | 72.00 | 72.00 | 5.88% | 1,341,000 |
| Mar 24, 2026 | 69.00 | 69.00 | 66.00 | 68.00 | 68.00 | 3.03% | 1,411,600 |
| Mar 23, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -5.71% | 1,251,500 |
| Mar 19, 2026 | 74.00 | 74.00 | 69.00 | 70.00 | 70.00 | -6.67% | 1,942,700 |
| Mar 18, 2026 | 73.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 868,500 |