Def consulting, inc. (TYO:4833)
Japan
· Delayed Price · Currency is JPY 69.00
-1.00 (-1.43%)
Mar 10, 2026, 9:14 AM JST
Def consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2026 | 88.00 | 88.00 | 80.00 | 83.00 | 83.00 | -10.75% | 7,927,300 |
| Feb 5, 2026 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | -1.06% | 2,804,200 |
| Feb 4, 2026 | 96.00 | 98.00 | 92.00 | 94.00 | 94.00 | -5.05% | 6,008,600 |
| Feb 3, 2026 | 106.00 | 114.00 | 98.00 | 99.00 | 99.00 | -2.94% | 20,521,500 |
| Feb 2, 2026 | 96.00 | 102.00 | 92.00 | 102.00 | 102.00 | 6.25% | 6,041,700 |
| Jan 30, 2026 | 97.00 | 99.00 | 92.00 | 96.00 | 96.00 | -1.03% | 2,876,100 |
| Jan 29, 2026 | 90.00 | 98.00 | 88.00 | 97.00 | 97.00 | 11.49% | 3,583,900 |
| Jan 28, 2026 | 89.00 | 90.00 | 86.00 | 87.00 | 87.00 | -4.40% | 2,723,200 |
| Jan 27, 2026 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | -5.21% | 1,606,400 |
| Jan 26, 2026 | 91.00 | 96.00 | 90.00 | 96.00 | 96.00 | 3.23% | 1,671,700 |
| Jan 23, 2026 | 91.00 | 95.00 | 90.00 | 93.00 | 93.00 | -1.06% | 2,404,700 |
| Jan 22, 2026 | 99.00 | 99.00 | 91.00 | 94.00 | 94.00 | -3.09% | 3,390,300 |
| Jan 21, 2026 | 97.00 | 100.00 | 94.00 | 97.00 | 97.00 | -4.90% | 4,543,600 |
| Jan 20, 2026 | 104.00 | 108.00 | 101.00 | 102.00 | 102.00 | 3.03% | 7,425,500 |
| Jan 19, 2026 | 105.00 | 107.00 | 98.00 | 99.00 | 99.00 | -1.00% | 6,169,800 |
| Jan 16, 2026 | 109.00 | 110.00 | 97.00 | 100.00 | 100.00 | -12.28% | 15,083,700 |
| Jan 15, 2026 | 117.00 | 120.00 | 110.00 | 114.00 | 114.00 | -6.56% | 17,599,300 |
| Jan 14, 2026 | 99.00 | 127.00 | 95.00 | 122.00 | 122.00 | 23.23% | 55,075,000 |
| Jan 13, 2026 | 107.00 | 115.00 | 99.00 | 99.00 | 99.00 | -6.60% | 28,360,600 |
| Jan 9, 2026 | 87.00 | 113.00 | 83.00 | 106.00 | 106.00 | 27.71% | 109,380,800 |
| Jan 8, 2026 | 80.00 | 92.00 | 76.00 | 83.00 | 83.00 | 10.67% | 67,062,500 |
| Jan 7, 2026 | 74.00 | 77.00 | 72.00 | 75.00 | 75.00 | 7.14% | 8,245,800 |
| Jan 6, 2026 | 73.00 | 76.00 | 70.00 | 70.00 | 70.00 | -1.41% | 5,122,900 |
| Jan 5, 2026 | 68.00 | 73.00 | 68.00 | 71.00 | 71.00 | 7.58% | 7,916,500 |
| Dec 30, 2025 | 68.00 | 69.00 | 65.00 | 66.00 | 66.00 | -5.71% | 3,972,700 |
| Dec 29, 2025 | 65.00 | 71.00 | 62.00 | 70.00 | 70.00 | 9.38% | 7,609,900 |
| Dec 26, 2025 | 66.00 | 68.00 | 64.00 | 64.00 | 64.00 | -3.03% | 10,011,600 |
| Dec 25, 2025 | 68.00 | 69.00 | 64.00 | 66.00 | 66.00 | -5.71% | 9,526,500 |
| Dec 24, 2025 | 73.00 | 79.00 | 69.00 | 70.00 | 70.00 | -12.50% | 24,508,700 |
| Dec 23, 2025 | 73.00 | 83.00 | 67.00 | 80.00 | 80.00 | 37.93% | 72,336,500 |
| Dec 22, 2025 | 60.00 | 61.00 | 57.00 | 58.00 | 58.00 | -3.33% | 1,384,700 |
| Dec 19, 2025 | 56.00 | 61.00 | 56.00 | 60.00 | 60.00 | 5.26% | 2,302,400 |
| Dec 18, 2025 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | -1.72% | 1,785,600 |
| Dec 17, 2025 | 61.00 | 62.00 | 55.00 | 58.00 | 58.00 | -1.69% | 2,295,500 |
| Dec 16, 2025 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 1,435,500 |
| Dec 15, 2025 | 60.00 | 61.00 | 56.00 | 61.00 | 61.00 | -1.61% | 4,107,500 |
| Dec 12, 2025 | 65.00 | 67.00 | 60.00 | 62.00 | 62.00 | -3.13% | 2,669,100 |
| Dec 11, 2025 | 69.00 | 69.00 | 64.00 | 64.00 | 64.00 | -7.25% | 3,712,400 |
| Dec 10, 2025 | 66.00 | 71.00 | 66.00 | 69.00 | 69.00 | 6.15% | 3,865,900 |
| Dec 9, 2025 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 1,175,000 |
| Dec 8, 2025 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.56% | 1,062,800 |
| Dec 5, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 1,387,500 |
| Dec 4, 2025 | 68.00 | 71.00 | 65.00 | 65.00 | 65.00 | -2.99% | 3,043,500 |
| Dec 3, 2025 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -2.90% | 3,005,300 |
| Dec 2, 2025 | 71.00 | 72.00 | 68.00 | 69.00 | 69.00 | -2.82% | 1,267,600 |
| Dec 1, 2025 | 76.00 | 79.00 | 70.00 | 71.00 | 71.00 | -1.39% | 4,019,900 |
| Nov 28, 2025 | 74.00 | 75.00 | 70.00 | 72.00 | 72.00 | -1.37% | 3,343,900 |
| Nov 27, 2025 | 70.00 | 75.00 | 70.00 | 73.00 | 73.00 | 5.80% | 2,854,700 |
| Nov 26, 2025 | 70.00 | 72.00 | 69.00 | 69.00 | 69.00 | -1.43% | 1,100,400 |
| Nov 25, 2025 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 1,189,100 |
| Nov 21, 2025 | 69.00 | 71.00 | 68.00 | 71.00 | 71.00 | - | 1,337,200 |
| Nov 20, 2025 | 70.00 | 72.00 | 67.00 | 71.00 | 71.00 | 1.43% | 2,300,000 |
| Nov 19, 2025 | 72.00 | 75.00 | 69.00 | 70.00 | 70.00 | 1.45% | 2,712,800 |
| Nov 18, 2025 | 71.00 | 72.00 | 68.00 | 69.00 | 69.00 | -2.82% | 1,926,400 |
| Nov 17, 2025 | 73.00 | 77.00 | 71.00 | 71.00 | 71.00 | -7.79% | 2,141,800 |
| Nov 14, 2025 | 80.00 | 82.00 | 76.00 | 77.00 | 77.00 | -7.23% | 3,774,900 |
| Nov 13, 2025 | 87.00 | 88.00 | 83.00 | 83.00 | 83.00 | -5.68% | 1,789,000 |
| Nov 12, 2025 | 87.00 | 91.00 | 86.00 | 88.00 | 88.00 | 1.15% | 1,983,800 |
| Nov 11, 2025 | 88.00 | 90.00 | 86.00 | 87.00 | 87.00 | -2.25% | 1,742,900 |
| Nov 10, 2025 | 89.00 | 93.00 | 88.00 | 89.00 | 89.00 | 2.30% | 3,639,400 |
| Nov 7, 2025 | 90.00 | 91.00 | 84.00 | 87.00 | 87.00 | -5.43% | 6,379,800 |
| Nov 6, 2025 | 100.00 | 100.00 | 92.00 | 92.00 | 92.00 | -7.07% | 2,798,900 |
| Nov 5, 2025 | 92.00 | 99.00 | 91.00 | 99.00 | 99.00 | -1.98% | 4,383,000 |
| Nov 4, 2025 | 106.00 | 107.00 | 99.00 | 101.00 | 101.00 | -8.18% | 4,793,200 |
| Oct 31, 2025 | 107.00 | 111.00 | 107.00 | 110.00 | 110.00 | 1.85% | 1,953,900 |
| Oct 30, 2025 | 105.00 | 110.00 | 104.00 | 108.00 | 108.00 | - | 2,859,500 |
| Oct 29, 2025 | 110.00 | 111.00 | 106.00 | 108.00 | 108.00 | 0.93% | 2,024,100 |
| Oct 28, 2025 | 115.00 | 115.00 | 107.00 | 107.00 | 107.00 | -8.55% | 3,458,500 |
| Oct 27, 2025 | 112.00 | 118.00 | 111.00 | 117.00 | 117.00 | 8.33% | 6,121,000 |
| Oct 24, 2025 | 108.00 | 110.00 | 103.00 | 108.00 | 108.00 | -0.92% | 5,630,500 |
| Oct 23, 2025 | 115.00 | 119.00 | 108.00 | 109.00 | 109.00 | -8.40% | 5,175,400 |
| Oct 22, 2025 | 111.00 | 121.00 | 108.00 | 119.00 | 119.00 | 7.21% | 8,515,100 |
| Oct 21, 2025 | 109.00 | 115.00 | 103.00 | 111.00 | 111.00 | 7.77% | 14,631,600 |
| Oct 20, 2025 | 102.00 | 107.00 | 97.00 | 103.00 | 103.00 | 9.57% | 8,509,500 |
| Oct 17, 2025 | 100.00 | 102.00 | 93.00 | 94.00 | 94.00 | -8.74% | 8,397,200 |
| Oct 16, 2025 | 104.00 | 108.00 | 102.00 | 103.00 | 103.00 | -1.90% | 3,916,700 |
| Oct 15, 2025 | 108.00 | 112.00 | 105.00 | 105.00 | 105.00 | -2.78% | 3,487,500 |
| Oct 14, 2025 | 111.00 | 115.00 | 106.00 | 108.00 | 108.00 | -4.42% | 7,301,400 |
| Oct 10, 2025 | 113.00 | 116.00 | 111.00 | 113.00 | 113.00 | -3.42% | 7,730,700 |
| Oct 9, 2025 | 126.00 | 130.00 | 115.00 | 117.00 | 117.00 | -3.31% | 9,274,500 |
| Oct 8, 2025 | 139.00 | 140.00 | 120.00 | 121.00 | 121.00 | -10.37% | 25,251,200 |