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

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	852	863	852	859	-8	-0.92%	10,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	867	-7.96%	893	1,348,600	ー	ー	ー
Mar 6, 2026	942	+5.49%	891	2,848,000	211,800	1,119,700	5.29
Feb 27, 2026	893	+0.79%	874	607,900	170,100	1,086,600	6.39
Feb 20, 2026	886	-0.67%	899	830,700	162,800	1,204,800	7.40
Feb 13, 2026	892	-16.40%	989	1,661,800	115,100	1,235,200	10.73
Feb 6, 2026	1,067	+0.66%	1,069	641,300	107,100	1,336,600	12.48
Jan 30, 2026	1,060	-5.19%	1,068	618,300	83,300	1,340,300	16.09
Jan 23, 2026	1,118	-5.25%	1,143	968,100	70,300	1,340,000	19.06
Jan 16, 2026	1,180	+2.34%	1,155	911,700	70,300	1,319,200	18.77
Jan 9, 2026	1,153	+1.86%	1,152	2,603,200	59,400	1,396,400	23.51
Dec 30, 2025	1,132	-5.51%	1,160	428,000	ー	ー	ー
Dec 26, 2025	1,198	+3.90%	1,194	1,278,200	44,500	1,241,900	27.91
Dec 19, 2025	1,153	-3.76%	1,158	1,206,200	48,000	1,185,500	24.70
Dec 12, 2025	1,198	-7.28%	1,199	2,333,100	48,200	1,210,200	25.11
Dec 5, 2025	1,292	+1.10%	1,289	1,993,200	51,900	1,132,700	21.82
Nov 28, 2025	1,278	-9.55%	1,311	1,406,400	53,800	1,075,500	19.99
Nov 21, 2025	1,413	+1.65%	1,525	4,474,300	58,900	1,122,000	19.05
Nov 14, 2025	1,390	+0.72%	1,421	1,861,200	62,100	1,168,200	18.81
Nov 7, 2025	1,380	-6.82%	1,418	2,541,900	69,000	1,090,700	15.81
Oct 31, 2025	1,481	-13.19%	1,532	6,500,600	73,700	1,128,600	15.31