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
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,283 1,345 1,223 1,292 +14 +1.10% 2,320,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,468 1,679 1,257 1,278 -203 -13.71% 10,283,800
Oct, 2025 919 1,946 855 1,481 +561 +60.98% 28,623,000
Sep, 2025 1,020 1,064 896 920 -97 -9.54% 2,921,200
Aug, 2025 1,201 1,288 987 1,017 -186 -15.46% 6,114,000
Jul, 2025 1,197 1,219 1,068 1,203 +17 +1.43% 3,131,400
Jun, 2025 1,125 1,248 1,012 1,186 +64 +5.70% 4,293,400
May, 2025 878 1,123 849 1,122 +252 +28.97% 5,297,500
Apr, 2025 812 870 619 870 +54 +6.62% 3,578,400
Mar, 2025 942 943 766 816 -106 -11.50% 3,564,300
Feb, 2025 859 1,134 850 922 +48 +5.49% 4,187,600
Jan, 2025 975 979 820 874 -101 -10.36% 2,329,300
Dec, 2024 1,014 1,157 916 975 -49 -4.79% 4,169,400
Nov, 2024 874 1,033 862 1,024 +135 +15.19% 3,101,800
Oct, 2024 844 915 768 889 +60 +7.24% 1,707,600
Sep, 2024 810 872 688 829 +26 +3.24% 2,074,400
Aug, 2024 729 809 513 803 +68 +9.25% 2,782,200
Jul, 2024 695 777 685 735 +42 +6.06% 2,129,400
Jun, 2024 771 824 691 693 -78 -10.12% 2,097,000
May, 2024 856 887 724 771 -91 -10.56% 2,187,500
Apr, 2024 977 977 800 862 -100 -10.40% 2,584,200