Def consulting, inc. (TYO:4833)
Japan · Delayed Price · Currency is JPY 74.00
+3.00 (4.23%)
Apr 22, 2026, 3:30 PM JST
Def consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 70.00 | 75.00 | 69.00 | 74.00 | 74.00 | 4.23% | 1,661,000 |
| 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 |
| Mar 17, 2026 | 77.00 | 81.00 | 73.00 | 74.00 | 74.00 | -1.33% | 3,229,400 |
| Mar 16, 2026 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | 4.17% | 1,670,100 |
| Mar 13, 2026 | 69.00 | 76.00 | 68.00 | 72.00 | 72.00 | 4.35% | 2,612,300 |
| Mar 12, 2026 | 73.00 | 73.00 | 68.00 | 69.00 | 69.00 | -4.17% | 2,096,500 |
| Mar 11, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -4.00% | 1,801,100 |
| Mar 10, 2026 | 71.00 | 75.00 | 68.00 | 75.00 | 75.00 | 7.14% | 3,604,100 |
| Mar 9, 2026 | 69.00 | 70.00 | 66.00 | 70.00 | 70.00 | -5.41% | 3,219,900 |
| Mar 6, 2026 | 75.00 | 77.00 | 73.00 | 74.00 | 74.00 | -3.90% | 2,033,100 |
| Mar 5, 2026 | 72.00 | 78.00 | 71.00 | 77.00 | 77.00 | 14.93% | 4,812,600 |
| Mar 4, 2026 | 70.00 | 72.00 | 66.00 | 67.00 | 67.00 | -6.94% | 3,468,700 |
| Mar 3, 2026 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | -2.70% | 1,256,400 |
| Mar 2, 2026 | 76.00 | 77.00 | 74.00 | 74.00 | 74.00 | -5.13% | 1,046,700 |
| Feb 27, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 2.63% | 967,000 |
| Feb 26, 2026 | 74.00 | 79.00 | 74.00 | 76.00 | 76.00 | 5.56% | 2,812,400 |
| Feb 25, 2026 | 72.00 | 75.00 | 71.00 | 72.00 | 72.00 | -1.37% | 1,343,400 |
| Feb 24, 2026 | 75.00 | 76.00 | 72.00 | 73.00 | 73.00 | -5.19% | 2,560,100 |
| Feb 20, 2026 | 80.00 | 81.00 | 76.00 | 77.00 | 77.00 | -6.10% | 2,015,900 |
| Feb 19, 2026 | 82.00 | 83.00 | 79.00 | 82.00 | 82.00 | -1.20% | 2,265,000 |
| Feb 18, 2026 | 84.00 | 88.00 | 82.00 | 83.00 | 83.00 | -1.19% | 4,382,000 |
| Feb 17, 2026 | 78.00 | 84.00 | 77.00 | 84.00 | 84.00 | 9.09% | 2,971,400 |
| Feb 16, 2026 | 78.00 | 81.00 | 75.00 | 77.00 | 77.00 | 5.48% | 4,544,000 |
| Feb 13, 2026 | 74.00 | 74.00 | 71.00 | 73.00 | 73.00 | -2.67% | 3,102,700 |
| Feb 12, 2026 | 78.00 | 78.00 | 74.00 | 75.00 | 75.00 | -6.25% | 4,662,700 |
| Feb 10, 2026 | 77.00 | 82.00 | 75.00 | 80.00 | 80.00 | 2.56% | 6,524,700 |
| Feb 9, 2026 | 85.00 | 86.00 | 77.00 | 78.00 | 78.00 | -6.02% | 6,190,100 |