Japan Data Science Consortium Co Ltd. 4418
TSE · Japan · Technology Services
¥1,131.00+17.00 (+1.53%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,131.00 | +1.53% | ¥1,124.00 | ¥1,144.00 | ¥1,117.00 | 84.10K |
| 2026-09-30 | ¥1,114.00 | +2.96% | ¥1,096.00 | ¥1,118.00 | ¥1,071.00 | 84.40K |
| 2026-09-29 | ¥1,082.00 | -1.99% | ¥1,100.00 | ¥1,110.00 | ¥1,071.00 | 89.30K |
| 2026-09-28 | ¥1,104.00 | -2.21% | ¥1,146.00 | ¥1,153.00 | ¥1,093.00 |
| 214.90K |
| 2026-09-25 | ¥1,129.00 | -5.76% | ¥1,199.00 | ¥1,199.00 | ¥1,121.00 | 282.80K |
| 2026-09-24 | ¥1,198.00 | +1.44% | ¥1,181.00 | ¥1,208.00 | ¥1,171.00 | 235.00K |
| 2026-09-18 | ¥1,181.00 | +3.69% | ¥1,139.00 | ¥1,182.00 | ¥1,127.00 | 215.40K |
| 2026-09-17 | ¥1,139.00 | +5.56% | ¥1,090.00 | ¥1,184.00 | ¥1,090.00 | 352.10K |
| 2026-09-16 | ¥1,079.00 | -1.01% | ¥1,096.00 | ¥1,110.00 | ¥1,076.00 | 169.70K |
| 2026-09-15 | ¥1,090.00 | +3.81% | ¥1,050.00 | ¥1,091.00 | ¥1,033.00 | 205.90K |
| 2026-09-14 | ¥1,050.00 | +1.94% | ¥1,011.00 | ¥1,059.00 | ¥1,007.00 | 139.60K |
| 2026-09-11 | ¥1,030.00 | -1.44% | ¥1,015.00 | ¥1,035.00 | ¥1,013.00 | 126.30K |
| 2026-09-10 | ¥1,045.00 | -0.76% | ¥1,048.00 | ¥1,057.00 | ¥1,030.00 | 98.70K |
| 2026-09-09 | ¥1,053.00 | -3.84% | ¥1,082.00 | ¥1,089.00 | ¥1,041.00 | 213.10K |
| 2026-09-08 | ¥1,095.00 | +1.58% | ¥1,071.00 | ¥1,125.00 | ¥1,054.00 | 367.00K |
| 2026-09-07 | ¥1,078.00 | -5.77% | ¥1,142.00 | ¥1,142.00 | ¥1,073.00 | 293.30K |
| 2026-09-04 | ¥1,144.00 | +3.25% | ¥1,119.00 | ¥1,163.00 | ¥1,111.00 | 230.10K |
| 2026-09-03 | ¥1,108.00 | +1.19% | ¥1,097.00 | ¥1,150.00 | ¥1,091.00 | 266.10K |
| 2026-09-02 | ¥1,095.00 | -2.14% | ¥1,093.00 | ¥1,136.00 | ¥1,078.00 | 292.60K |
| 2026-09-01 | ¥1,119.00 | -1.06% | ¥1,125.00 | ¥1,155.00 | ¥1,102.00 | 226.50K |
| 2026-08-31 | ¥1,131.00 | -0.62% | ¥1,129.00 | ¥1,152.00 | ¥1,115.00 | 260.80K |
| 2026-08-28 | ¥1,138.00 | +8.69% | ¥1,050.00 | ¥1,155.00 | ¥1,047.00 | 396.10K |
| 2026-08-27 | ¥1,047.00 | +3.66% | ¥1,010.00 | ¥1,050.00 | ¥1,010.00 | 151.90K |
| 2026-08-26 | ¥1,010.00 | 0.00% | ¥1,007.00 | ¥1,075.00 | ¥998.00 | 293.70K |
| 2026-08-25 | ¥1,010.00 | -4.27% | ¥1,039.00 | ¥1,040.00 | ¥998.00 | 225.40K |
| 2026-08-24 | ¥1,055.00 | +1.15% | ¥1,051.00 | ¥1,079.00 | ¥1,033.00 | 270.60K |
| 2026-08-21 | ¥1,043.00 | -3.60% | ¥1,085.00 | ¥1,103.00 | ¥1,039.00 | 286.00K |
| 2026-08-20 | ¥1,082.00 | +5.15% | ¥1,045.00 | ¥1,117.00 | ¥1,041.00 | 578.10K |
| 2026-08-19 | ¥1,029.00 | +6.08% | ¥946.00 | ¥1,043.00 | ¥940.00 | 615.00K |
| 2026-08-18 | ¥970.00 | +0.62% | ¥949.00 | ¥1,008.00 | ¥949.00 | 472.90K |
| 2026-08-17 | ¥964.00 | +13.15% | ¥942.00 | ¥1,002.00 | ¥930.00 | 1.35M |
| 2026-08-14 | ¥852.00 | +6.37% | ¥804.00 | ¥876.00 | ¥793.00 | 407.30K |
| 2026-08-13 | ¥801.00 | +0.75% | ¥796.00 | ¥807.00 | ¥790.00 | 89.00K |
| 2026-08-12 | ¥795.00 | +1.27% | ¥780.00 | ¥800.00 | ¥771.00 | 127.20K |
| 2026-08-10 | ¥785.00 | +1.55% | ¥777.00 | ¥796.00 | ¥773.00 | 94.80K |
| 2026-08-07 | ¥773.00 | 0.00% | ¥788.00 | ¥788.00 | ¥754.00 | 198.30K |
| 2026-08-06 | ¥773.00 | -1.53% | ¥783.00 | ¥797.00 | ¥769.00 | 166.10K |
| 2026-08-05 | ¥785.00 | +0.90% | ¥785.00 | ¥812.00 | ¥778.00 | 118.40K |
| 2026-08-04 | ¥778.00 | -0.77% | ¥777.00 | ¥812.00 | ¥777.00 | 101.40K |
| 2026-08-03 | ¥784.00 | -2.61% | ¥799.00 | ¥803.00 | ¥775.00 | 132.80K |
| 2026-07-31 | ¥805.00 | +6.76% | ¥750.00 | ¥828.00 | ¥728.00 | 280.50K |
| 2026-07-30 | ¥754.00 | -4.44% | ¥774.00 | ¥786.00 | ¥751.00 | 134.40K |
| 2026-07-29 | ¥789.00 | -0.63% | ¥784.00 | ¥803.00 | ¥768.00 | 167.10K |
| 2026-07-28 | ¥794.00 | -5.14% | ¥836.00 | ¥836.00 | ¥786.00 | 162.70K |
| 2026-07-27 | ¥837.00 | +5.68% | ¥837.00 | ¥846.00 | ¥810.00 | 193.00K |
| 2026-07-24 | ¥792.00 | -2.82% | ¥800.00 | ¥805.00 | ¥778.00 | 164.60K |
| 2026-07-23 | ¥815.00 | -3.55% | ¥840.00 | ¥841.00 | ¥808.00 | 124.80K |
| 2026-07-22 | ¥845.00 | -3.32% | ¥866.00 | ¥871.00 | ¥826.00 | 224.50K |
| 2026-07-21 | ¥874.00 | -1.47% | ¥881.00 | ¥894.00 | ¥856.00 | 270.20K |
| 2026-07-17 | ¥887.00 | -5.64% | ¥910.00 | ¥974.00 | ¥877.00 | 609.30K |
| 2026-07-16 | ¥940.00 | -1.88% | ¥955.00 | ¥1,026.00 | ¥928.00 | 930.90K |
| 2026-07-15 | ¥958.00 | +4.13% | ¥920.00 | ¥972.00 | ¥870.00 | 1.40M |
| 2026-07-14 | ¥920.00 | +19.48% | ¥772.00 | ¥920.00 | ¥763.00 | 1.26M |
| 2026-07-13 | ¥770.00 | +0.13% | ¥763.00 | ¥776.00 | ¥741.00 | 247.90K |
| 2026-07-10 | ¥769.00 | +7.70% | ¥715.00 | ¥773.00 | ¥714.00 | 178.80K |
| 2026-07-09 | ¥714.00 | +0.99% | ¥693.00 | ¥716.00 | ¥686.00 | 70.70K |
| 2026-07-08 | ¥707.00 | -4.72% | ¥727.00 | ¥737.00 | ¥704.00 | 132.90K |
| 2026-07-07 | ¥742.00 | -2.50% | ¥761.00 | ¥769.00 | ¥718.00 | 235.70K |
| 2026-07-06 | ¥761.00 | -0.13% | ¥766.00 | ¥782.00 | ¥743.00 | 288.60K |
| 2026-07-03 | ¥762.00 | +5.69% | ¥720.00 | ¥762.00 | ¥715.00 | 260.70K |
| 2026-07-02 | ¥721.00 | +6.34% | ¥668.00 | ¥732.00 | ¥665.00 | 281.30K |
| 2026-07-01 | ¥678.00 | +2.73% | ¥663.00 | ¥678.00 | ¥663.00 | 93.60K |
| 2026-06-30 | ¥660.00 | +1.23% | ¥648.00 | ¥660.00 | ¥631.00 | 86.30K |
| 2026-06-29 | ¥652.00 | +3.49% | ¥640.00 | ¥660.00 | ¥640.00 | 104.40K |
| 2026-06-26 | ¥630.00 | -3.52% | ¥650.00 | ¥650.00 | ¥621.00 | 188.00K |
| 2026-06-25 | ¥653.00 | +1.71% | ¥652.00 | ¥685.00 | ¥646.00 | 436.50K |
| 2026-06-24 | ¥642.00 | +0.94% | ¥630.00 | ¥647.00 | ¥630.00 | 248.70K |
| 2026-06-23 | ¥636.00 | -4.36% | ¥665.00 | ¥665.00 | ¥635.00 | 99.80K |
| 2026-06-22 | ¥665.00 | +6.74% | ¥643.00 | ¥677.00 | ¥643.00 | 131.00K |
| 2026-06-19 | ¥623.00 | -2.35% | ¥638.00 | ¥638.00 | ¥616.00 | 63.40K |
| 2026-06-18 | ¥638.00 | +1.27% | ¥640.00 | ¥648.00 | ¥625.00 | 86.90K |
| 2026-06-17 | ¥630.00 | +4.48% | ¥600.00 | ¥648.00 | ¥598.00 | 171.80K |
| 2026-06-16 | ¥603.00 | -3.52% | ¥626.00 | ¥628.00 | ¥600.00 | 290.80K |
| 2026-06-15 | ¥625.00 | +2.63% | ¥625.00 | ¥637.00 | ¥619.00 | 119.60K |
| 2026-06-12 | ¥609.00 | -0.98% | ¥625.00 | ¥628.00 | ¥596.00 | 322.90K |
| 2026-06-11 | ¥615.00 | -3.91% | ¥625.00 | ¥625.00 | ¥605.00 | 107.60K |
| 2026-06-10 | ¥640.00 | -3.47% | ¥658.00 | ¥658.00 | ¥630.00 | 160.70K |
| 2026-06-09 | ¥663.00 | +0.45% | ¥670.00 | ¥671.00 | ¥658.00 | 52.60K |
| 2026-06-08 | ¥660.00 | -3.79% | ¥672.00 | ¥675.00 | ¥652.00 | 125.00K |
| 2026-06-05 | ¥686.00 | +4.57% | ¥672.00 | ¥695.00 | ¥672.00 | 139.40K |
| 2026-06-04 | ¥656.00 | -2.53% | ¥655.00 | ¥676.00 | ¥645.00 | 197.40K |
| 2026-06-03 | ¥673.00 | -1.17% | ¥682.00 | ¥682.00 | ¥654.00 | 158.60K |
| 2026-06-02 | ¥681.00 | -2.01% | ¥694.00 | ¥695.00 | ¥670.00 | 132.90K |
| 2026-06-01 | ¥695.00 | -1.84% | ¥709.00 | ¥714.00 | ¥688.00 | 164.60K |
| 2026-05-29 | ¥708.00 | -2.48% | ¥734.00 | ¥748.00 | ¥708.00 | 106.40K |
| 2026-05-28 | ¥726.00 | +2.40% | ¥709.00 | ¥726.00 | ¥702.00 | 124.20K |
| 2026-05-27 | ¥709.00 | -1.66% | ¥717.00 | ¥723.00 | ¥703.00 | 120.00K |
| 2026-05-26 | ¥721.00 | +0.84% | ¥701.00 | ¥728.00 | ¥700.00 | 126.70K |
| 2026-05-25 | ¥715.00 | -3.25% | ¥738.00 | ¥738.00 | ¥700.00 | 287.50K |
| 2026-05-22 | ¥739.00 | +2.92% | ¥721.00 | ¥744.00 | ¥707.00 | 251.30K |