Def consulting, inc. (TYO:4833)
Japan · Delayed Price · Currency is JPY 53.00
+1.00 (1.92%)
Jul 15, 2026, 3:30 PM JST
Def consulting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 44.00 | 46.00 | 44.00 | 45.00 | 45.00 | 2.27% | 512,200 |
| Jun 16, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | -2.22% | 428,000 |
| Jun 15, 2026 | 43.00 | 46.00 | 43.00 | 45.00 | 45.00 | 4.65% | 763,600 |
| Jun 12, 2026 | 45.00 | 46.00 | 43.00 | 43.00 | 43.00 | -6.52% | 904,700 |
| Jun 11, 2026 | 44.00 | 50.00 | 42.00 | 46.00 | 46.00 | 2.22% | 3,180,100 |
| Jun 10, 2026 | 48.00 | 49.00 | 45.00 | 45.00 | 45.00 | -6.25% | 715,500 |
| Jun 9, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 319,100 |
| Jun 8, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | - | 456,000 |
| Jun 5, 2026 | 51.00 | 53.00 | 49.00 | 50.00 | 50.00 | -3.85% | 1,091,400 |
| Jun 4, 2026 | 48.00 | 53.00 | 48.00 | 52.00 | 52.00 | 8.33% | 1,406,200 |
| Jun 3, 2026 | 48.00 | 49.00 | 46.00 | 48.00 | 48.00 | -2.04% | 781,000 |
| 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 |