kabutan

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

4418
TSE Growth
Japan Data Science Consortium Co. Ltd.
1,292
JPY
+22
(+1.73%)
Dec 5, 3:30 pm JST
8.35
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,298.1
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,283 1,345 1,223 1,292 +14 +1.10% 1,993,200

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Oct 24, 2025 1,706 +83.24% 1,703 20,054,200 80,100 1,294,200 16.16
Oct 17, 2025 931 -0.75% 940 830,700 88,200 886,600 10.05
Oct 10, 2025 938 +4.80% 937 827,000 100,500 925,000 9.20
Oct 3, 2025 895 -2.72% 898 716,800 103,500 994,900 9.61
Sep 26, 2025 920 -4.96% 945 476,800 96,200 1,101,500 11.45
Sep 19, 2025 968 +2.98% 955 503,500 93,200 1,069,300 11.47
Sep 12, 2025 940 -3.39% 970 772,800 91,600 1,029,600 11.24
Sep 5, 2025 973 -4.33% 1,001 861,800 96,400 958,500 9.94
Aug 29, 2025 1,017 -3.14% 1,053 935,500 91,000 988,000 10.86
Aug 22, 2025 1,050 +3.86% 1,087 1,607,300 98,100 1,013,500 10.33
Aug 15, 2025 1,011 -19.70% 1,037 2,716,100 91,800 1,125,900 12.26
Aug 8, 2025 1,259 +4.05% 1,248 776,400 133,500 883,100 6.61
Aug 1, 2025 1,210 +0.08% 1,194 465,000 133,600 766,500 5.74
Jul 25, 2025 1,209 +6.52% 1,165 682,200 132,000 763,500 5.78
Jul 18, 2025 1,135 +0.44% 1,131 643,200 124,200 769,500 6.20