kabutan

Japan Data Science Consortium Co. Ltd.(4418) Historical

4418
TSE Growth
Japan Data Science Consortium Co. Ltd.
867
JPY
-3
(-0.34%)
Mar 13, 3:30 pm JST
5.43
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
850.5
Mar 13, 8:51 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 23, 2025
1,946 JPY
52 Week Low Apr 7, 2025
619 JPY
Yearly High Oct 23, 2025
1,946 JPY
Yearly Low Apr 7, 2025
619 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 845 867 844 867 -3 -0.34% 107,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 900 902 864 870 -51 -5.54% 188,500
Mar 11, 2026 924 973 910 921 +26 +2.91% 453,100
Mar 10, 2026 870 903 862 895 +37 +4.31% 209,600
Mar 9, 2026 867 881 837 858 -84 -8.92% 389,700
Mar 6, 2026 989 990 894 942 +50 +5.61% 1,917,000
Mar 5, 2026 799 892 790 892 +150 +20.22% 120,900
Mar 4, 2026 800 812 729 742 -80 -9.73% 492,200
Mar 3, 2026 860 864 820 822 -42 -4.86% 166,000
Mar 2, 2026 882 889 857 864 -29 -3.25% 151,900
Feb 27, 2026 890 908 886 893 +2 +0.22% 111,800
Feb 26, 2026 883 901 870 891 +16 +1.83% 169,400
Feb 25, 2026 856 883 839 875 +34 +4.04% 151,700
Feb 24, 2026 876 880 838 841 -45 -5.08% 175,000
Feb 20, 2026 906 906 879 886 -24 -2.64% 143,300
Feb 19, 2026 906 925 889 910 +14 +1.56% 106,700
Feb 18, 2026 914 918 885 896 -19 -2.08% 119,300
Feb 17, 2026 900 932 891 915 +7 +0.77% 173,700
Feb 16, 2026 907 917 882 908 +16 +1.79% 287,700
Feb 13, 2026 977 1,010 871 892 -204 -18.61% 1,117,500
Feb 12, 2026 1,102 1,111 1,087 1,096 -18 -1.62% 309,400