Def consulting, inc. 4833
TSE · Japan · Verbraucherdienstleistungen
¥59,00-1,00 (-1,67 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥59,00 | -1,67 % | ¥59,00 | ¥60,00 | ¥57,00 | 1,49M |
| 2026-10-01 | ¥60,00 | +5,26 % | ¥57,00 | ¥61,00 | ¥55,00 | 1,67M |
| 2026-09-30 | ¥57,00 | 0,00 % | ¥55,00 | ¥57,00 | ¥54,00 | 1,10M |
| 2026-09-29 | ¥57,00 | +3,64 % | ¥54,00 | ¥57,00 | ¥53,00 | 1,22M |
| 2026-09-28 | ¥55,00 | -5,17 % | ¥58,00 | ¥59,00 | ¥54,00 | 2,06M |
| 2026-09-25 | ¥58,00 | 0,00 % | ¥56,00 | ¥59,00 | ¥55,00 | 2,86M |
| 2026-09-24 | ¥58,00 | +16,00 % | ¥56,00 | ¥61,00 | ¥55,00 | 7,28M |
| 2026-09-18 | ¥50,00 | +2,04 % | ¥49,00 | ¥51,00 | ¥48,00 | 1,27M |
| 2026-09-17 | ¥49,00 | 0,00 % | ¥48,00 | ¥50,00 | ¥48,00 | 1,10M |
| 2026-09-16 | ¥49,00 | -7,55 % | ¥50,00 | ¥51,00 | ¥48,00 | 2,88M |
| 2026-09-15 | ¥53,00 | -7,02 % | ¥55,00 | ¥56,00 | ¥52,00 | 2,78M |
| 2026-09-14 | ¥57,00 | +9,62 % | ¥52,00 | ¥57,00 | ¥51,00 | 2,16M |
| 2026-09-11 | ¥52,00 | -3,70 % | ¥53,00 | ¥54,00 | ¥51,00 | 895,40K |
| 2026-09-10 | ¥54,00 | -1,82 % | ¥54,00 | ¥55,00 | ¥52,00 | 1,68M |
| 2026-09-09 | ¥55,00 | +1,85 % | ¥55,00 | ¥57,00 | ¥54,00 | 1,55M |
| 2026-09-08 | ¥54,00 | -5,26 % | ¥58,00 | ¥58,00 | ¥54,00 | 2,20M |
| 2026-09-07 | ¥57,00 | -3,39 % | ¥57,00 | ¥59,00 | ¥56,00 | 1,75M |
| 2026-09-04 | ¥59,00 | +15,69 % | ¥55,00 | ¥59,00 | ¥54,00 | 7,22M |
| 2026-09-03 | ¥51,00 | -3,77 % | ¥52,00 | ¥53,00 | ¥50,00 | 2,17M |
| 2026-09-02 | ¥53,00 | -7,02 % | ¥55,00 | ¥55,00 | ¥52,00 | 2,97M |
| 2026-09-01 | ¥57,00 | -1,72 % | ¥57,00 | ¥59,00 | ¥56,00 | 2,39M |
| 2026-08-31 | ¥58,00 | -3,33 % | ¥57,00 | ¥59,00 | ¥55,00 | 4,08M |
| 2026-08-28 | ¥60,00 | +3,45 % | ¥60,00 | ¥68,00 | ¥58,00 | 8,98M |
| 2026-08-27 | ¥58,00 | 0,00 % | ¥62,00 | ¥65,00 | ¥57,00 | 5,16M |
| 2026-08-26 | ¥58,00 | -17,14 % | ¥65,00 | ¥65,00 | ¥58,00 | 5,84M |
| 2026-08-25 | ¥70,00 | +1,45 % | ¥68,00 | ¥75,00 | ¥68,00 | 9,44M |
| 2026-08-24 | ¥69,00 | -1,43 % | ¥73,00 | ¥77,00 | ¥63,00 | 13,57M |
| 2026-08-21 | ¥70,00 | +34,62 % | ¥55,00 | ¥77,00 | ¥54,00 | 28,65M |
| 2026-08-20 | ¥52,00 | +18,18 % | ¥48,00 | ¥52,00 | ¥48,00 | 4,63M |
| 2026-08-19 | ¥44,00 | -4,35 % | ¥47,00 | ¥47,00 | ¥43,00 | 911,70K |
| 2026-08-18 | ¥46,00 | +2,22 % | ¥45,00 | ¥48,00 | ¥45,00 | 844,70K |
| 2026-08-17 | ¥45,00 | -2,17 % | ¥45,00 | ¥46,00 | ¥44,00 | 723,20K |
| 2026-08-14 | ¥46,00 | +2,22 % | ¥45,00 | ¥48,00 | ¥44,00 | 1,32M |
| 2026-08-13 | ¥45,00 | +2,27 % | ¥43,00 | ¥46,00 | ¥43,00 | 854,60K |
| 2026-08-12 | ¥44,00 | +2,33 % | ¥43,00 | ¥44,00 | ¥43,00 | 193,50K |
| 2026-08-10 | ¥43,00 | 0,00 % | ¥42,00 | ¥44,00 | ¥42,00 | 401,00K |
| 2026-08-07 | ¥43,00 | -2,27 % | ¥44,00 | ¥44,00 | ¥42,00 | 599,50K |
| 2026-08-06 | ¥44,00 | +2,33 % | ¥44,00 | ¥45,00 | ¥43,00 | 1,08M |
| 2026-08-05 | ¥43,00 | -2,27 % | ¥44,00 | ¥45,00 | ¥43,00 | 596,20K |
| 2026-08-04 | ¥44,00 | +2,33 % | ¥44,00 | ¥45,00 | ¥43,00 | 848,50K |
| 2026-08-03 | ¥43,00 | -2,27 % | ¥42,00 | ¥44,00 | ¥41,00 | 898,80K |
| 2026-07-31 | ¥44,00 | +2,33 % | ¥43,00 | ¥46,00 | ¥43,00 | 714,40K |
| 2026-07-30 | ¥43,00 | -2,27 % | ¥43,00 | ¥44,00 | ¥42,00 | 586,00K |
| 2026-07-29 | ¥44,00 | -2,22 % | ¥44,00 | ¥45,00 | ¥43,00 | 788,60K |
| 2026-07-28 | ¥45,00 | -6,25 % | ¥48,00 | ¥48,00 | ¥44,00 | 1,24M |
| 2026-07-27 | ¥48,00 | +11,63 % | ¥46,00 | ¥50,00 | ¥45,00 | 2,59M |
| 2026-07-24 | ¥43,00 | -8,51 % | ¥46,00 | ¥46,00 | ¥40,00 | 2,56M |
| 2026-07-23 | ¥47,00 | +4,44 % | ¥44,00 | ¥47,00 | ¥43,00 | 1,44M |
| 2026-07-22 | ¥45,00 | -4,26 % | ¥47,00 | ¥47,00 | ¥43,00 | 1,67M |
| 2026-07-21 | ¥47,00 | 0,00 % | ¥47,00 | ¥50,00 | ¥45,00 | 1,98M |
| 2026-07-17 | ¥47,00 | -9,62 % | ¥50,00 | ¥50,00 | ¥47,00 | 2,77M |
| 2026-07-16 | ¥52,00 | -1,89 % | ¥53,00 | ¥57,00 | ¥50,00 | 2,98M |
| 2026-07-15 | ¥53,00 | +1,92 % | ¥56,00 | ¥56,00 | ¥52,00 | 1,87M |
| 2026-07-14 | ¥52,00 | -5,45 % | ¥53,00 | ¥57,00 | ¥52,00 | 2,71M |
| 2026-07-13 | ¥55,00 | -8,33 % | ¥63,00 | ¥63,00 | ¥54,00 | 6,29M |
| 2026-07-10 | ¥60,00 | +25,00 % | ¥49,00 | ¥60,00 | ¥48,00 | 11,36M |
| 2026-07-09 | ¥48,00 | -5,88 % | ¥58,00 | ¥64,00 | ¥48,00 | 16,92M |
| 2026-07-08 | ¥51,00 | +21,43 % | ¥42,00 | ¥51,00 | ¥40,00 | 3,90M |
| 2026-07-07 | ¥42,00 | +2,44 % | ¥40,00 | ¥42,00 | ¥40,00 | 1,37M |
| 2026-07-06 | ¥41,00 | -2,38 % | ¥42,00 | ¥43,00 | ¥40,00 | 1,76M |
| 2026-07-03 | ¥42,00 | -6,67 % | ¥44,00 | ¥45,00 | ¥41,00 | 3,48M |
| 2026-07-02 | ¥45,00 | -21,05 % | ¥52,00 | ¥52,00 | ¥44,00 | 6,24M |
| 2026-07-01 | ¥57,00 | +54,05 % | ¥52,00 | ¥62,00 | ¥49,00 | 27,38M |
| 2026-06-30 | ¥37,00 | +12,12 % | ¥33,00 | ¥37,00 | ¥32,00 | 963,80K |
| 2026-06-29 | ¥33,00 | 0,00 % | ¥33,00 | ¥35,00 | ¥32,00 | 936,60K |
| 2026-06-26 | ¥33,00 | -2,94 % | ¥34,00 | ¥36,00 | ¥33,00 | 690,10K |
| 2026-06-25 | ¥34,00 | -17,07 % | ¥36,00 | ¥38,00 | ¥33,00 | 3,97M |
| 2026-06-24 | ¥41,00 | +2,50 % | ¥40,00 | ¥42,00 | ¥39,00 | 681,70K |
| 2026-06-23 | ¥40,00 | -4,76 % | ¥42,00 | ¥43,00 | ¥40,00 | 472,70K |
| 2026-06-22 | ¥42,00 | 0,00 % | ¥42,00 | ¥45,00 | ¥42,00 | 495,50K |
| 2026-06-19 | ¥42,00 | -8,70 % | ¥45,00 | ¥46,00 | ¥42,00 | 611,70K |
| 2026-06-18 | ¥46,00 | +2,22 % | ¥45,00 | ¥46,00 | ¥44,00 | 316,60K |
| 2026-06-17 | ¥45,00 | +2,27 % | ¥44,00 | ¥46,00 | ¥44,00 | 512,20K |
| 2026-06-16 | ¥44,00 | -2,22 % | ¥44,00 | ¥45,00 | ¥43,00 | 428,00K |
| 2026-06-15 | ¥45,00 | +4,65 % | ¥43,00 | ¥46,00 | ¥43,00 | 763,60K |
| 2026-06-12 | ¥43,00 | -6,52 % | ¥45,00 | ¥46,00 | ¥43,00 | 904,70K |
| 2026-06-11 | ¥46,00 | +2,22 % | ¥44,00 | ¥50,00 | ¥42,00 | 3,18M |
| 2026-06-10 | ¥45,00 | -6,25 % | ¥48,00 | ¥49,00 | ¥45,00 | 715,50K |
| 2026-06-09 | ¥48,00 | -4,00 % | ¥49,00 | ¥50,00 | ¥48,00 | 319,10K |
| 2026-06-08 | ¥50,00 | 0,00 % | ¥48,00 | ¥50,00 | ¥48,00 | 456,00K |
| 2026-06-05 | ¥50,00 | -3,85 % | ¥51,00 | ¥53,00 | ¥49,00 | 1,09M |
| 2026-06-04 | ¥52,00 | +8,33 % | ¥48,00 | ¥53,00 | ¥48,00 | 1,41M |
| 2026-06-03 | ¥48,00 | -2,04 % | ¥48,00 | ¥49,00 | ¥46,00 | 781,00K |
| 2026-06-02 | ¥49,00 | -5,77 % | ¥51,00 | ¥51,00 | ¥48,00 | 626,10K |
| 2026-06-01 | ¥52,00 | +1,96 % | ¥51,00 | ¥52,00 | ¥50,00 | 327,50K |
| 2026-05-29 | ¥51,00 | +2,00 % | ¥49,00 | ¥53,00 | ¥49,00 | 712,90K |
| 2026-05-28 | ¥50,00 | -1,96 % | ¥50,00 | ¥51,00 | ¥48,00 | 742,80K |
| 2026-05-27 | ¥51,00 | +4,08 % | ¥49,00 | ¥51,00 | ¥47,00 | 1,58M |
| 2026-05-26 | ¥49,00 | -5,77 % | ¥52,00 | ¥52,00 | ¥48,00 | 1,93M |
| 2026-05-25 | ¥52,00 | -1,89 % | ¥54,00 | ¥54,00 | ¥51,00 | 691,50K |