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
Jan 29, 2026	1,111	1,117	1,031	1,058	-60	-5.37%	614,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
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