Def consulting, inc. 4833
TSE · Japan · Consumer Services
¥59.00-1.00 (-1.67%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |