kabutan

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

4418
TSE Growth
Japan Data Science Consortium Co. Ltd.
854
JPY
-16
(-1.84%)
Apr 30, 11:26 am JST
5.32
USD
Apr 29, 10:26 pm EDT
Result
PTS
outside of trading hours
854.3
Apr 30, 11:20 am JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 799 920 797 854 +84 +10.91% 1,988,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 882 990 729 770 -123 -13.77% 5,552,200
Feb, 2026 1,059 1,123 838 893 -167 -15.75% 3,741,700
Jan, 2026 1,150 1,219 1,031 1,060 -72 -6.36% 5,101,300
Dec, 2025 1,283 1,345 1,088 1,132 -146 -11.42% 7,238,700
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