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 Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,430 1,430 1,257 1,278 -135 -9.55% 1,406,400
Nov 21, 2025 1,550 1,679 1,355 1,413 +23 +1.65% 4,474,300
Nov 14, 2025 1,400 1,475 1,358 1,390 +10 +0.72% 1,861,200
Nov 7, 2025 1,468 1,543 1,310 1,380 -101 -6.82% 2,541,900
Oct 31, 2025 1,710 1,710 1,400 1,481 -225 -13.19% 6,500,600
Oct 24, 2025 946 1,946 942 1,706 +775 +83.24% 20,054,200
Oct 17, 2025 923 979 891 931 -7 -0.75% 830,700
Oct 10, 2025 940 958 910 938 +43 +4.80% 827,000
Oct 3, 2025 925 933 855 895 -25 -2.72% 716,800
Sep 26, 2025 968 976 920 920 -48 -4.96% 476,800
Sep 19, 2025 936 973 932 968 +28 +2.98% 503,500
Sep 12, 2025 986 1,012 933 940 -33 -3.39% 772,800
Sep 5, 2025 1,020 1,064 965 973 -44 -4.33% 861,800
Aug 29, 2025 1,076 1,102 1,017 1,017 -33 -3.14% 935,500
Aug 22, 2025 1,041 1,138 1,035 1,050 +39 +3.86% 1,607,300
Aug 15, 2025 1,100 1,116 987 1,011 -248 -19.70% 2,716,100
Aug 8, 2025 1,189 1,288 1,177 1,259 +49 +4.05% 776,400
Aug 1, 2025 1,212 1,215 1,160 1,210 +1 +0.08% 465,000
Jul 25, 2025 1,140 1,216 1,105 1,209 +74 +6.52% 682,200
Jul 18, 2025 1,105 1,179 1,073 1,135 +5 +0.44% 643,200