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

52 Week High Oct 23, 2025

1,946 JPY

52 Week Low Mar 4, 2026

729 JPY

Yearly High Jan 16, 2026

1,219 JPY

Yearly Low Mar 4, 2026

729 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	825	880	818	852	+28	+3.40%	289,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	824	-8.85%	864	379,300	261,400	900,500	3.44
Apr 17, 2026	904	+8.26%	883	543,000	268,100	933,800	3.48
Apr 10, 2026	835	+2.83%	848	412,500	327,000	936,900	2.87
Apr 3, 2026	812	-0.37%	794	609,200	348,400	957,000	2.75
Mar 27, 2026	815	0.00%	792	692,600	349,200	940,800	2.69
Mar 19, 2026	815	-6.00%	847	410,300	293,800	1,017,800	3.46
Mar 13, 2026	867	-7.96%	893	1,348,600	251,300	1,034,700	4.12
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