Japan Data Science Consortium Co.Ltd. (TYO:4418)
Japan · Delayed Price · Currency is JPY 892.00
+150.00 (20.22%)
Mar 5, 2026, 3:30 PM JST
TYO:4418 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 799.00 | 892.00 | 790.00 | 892.00 | 892.00 | 20.22% | 120,900 |
| Mar 4, 2026 | 800.00 | 812.00 | 729.00 | 742.00 | 742.00 | -9.73% | 492,200 |
| Mar 3, 2026 | 860.00 | 864.00 | 820.00 | 822.00 | 822.00 | -4.86% | 166,000 |
| Mar 2, 2026 | 882.00 | 889.00 | 857.00 | 864.00 | 864.00 | -3.25% | 151,900 |
| Feb 27, 2026 | 890.00 | 908.00 | 886.00 | 893.00 | 893.00 | 0.22% | 111,800 |
| Feb 26, 2026 | 883.00 | 901.00 | 870.00 | 891.00 | 891.00 | 1.83% | 169,400 |
| Feb 25, 2026 | 856.00 | 883.00 | 839.00 | 875.00 | 875.00 | 4.04% | 151,700 |
| Feb 24, 2026 | 876.00 | 880.00 | 838.00 | 841.00 | 841.00 | -5.08% | 175,000 |
| Feb 20, 2026 | 906.00 | 906.00 | 879.00 | 886.00 | 886.00 | -2.64% | 143,300 |
| Feb 19, 2026 | 906.00 | 925.00 | 889.00 | 910.00 | 910.00 | 1.56% | 106,700 |
| Feb 18, 2026 | 914.00 | 918.00 | 885.00 | 896.00 | 896.00 | -2.08% | 119,300 |
| Feb 17, 2026 | 900.00 | 932.00 | 891.00 | 915.00 | 915.00 | 0.77% | 173,700 |
| Feb 16, 2026 | 907.00 | 917.00 | 882.00 | 908.00 | 908.00 | 1.79% | 287,700 |
| Feb 13, 2026 | 977.00 | 1,010.00 | 871.00 | 892.00 | 892.00 | -18.61% | 1,117,500 |
| Feb 12, 2026 | 1,102.00 | 1,111.00 | 1,087.00 | 1,096.00 | 1,096.00 | -1.62% | 309,400 |
| Feb 10, 2026 | 1,068.00 | 1,123.00 | 1,068.00 | 1,114.00 | 1,114.00 | 4.40% | 142,000 |
| Feb 9, 2026 | 1,080.00 | 1,082.00 | 1,053.00 | 1,067.00 | 1,067.00 | - | 92,900 |
| Feb 6, 2026 | 1,089.00 | 1,089.00 | 1,046.00 | 1,067.00 | 1,067.00 | -2.65% | 166,700 |
| Feb 5, 2026 | 1,041.00 | 1,100.00 | 1,041.00 | 1,096.00 | 1,096.00 | 4.38% | 140,000 |
| Feb 4, 2026 | 1,071.00 | 1,071.00 | 1,040.00 | 1,050.00 | 1,050.00 | -2.60% | 128,000 |
| Feb 3, 2026 | 1,066.00 | 1,087.00 | 1,060.00 | 1,078.00 | 1,078.00 | 1.70% | 96,000 |
| Feb 2, 2026 | 1,059.00 | 1,092.00 | 1,044.00 | 1,060.00 | 1,060.00 | - | 110,600 |
| Jan 30, 2026 | 1,049.00 | 1,073.00 | 1,040.00 | 1,060.00 | 1,060.00 | 0.19% | 91,000 |
| Jan 29, 2026 | 1,040.00 | 1,066.00 | 1,031.00 | 1,058.00 | 1,058.00 | 0.95% | 86,700 |
| Jan 28, 2026 | 1,048.00 | 1,059.00 | 1,037.00 | 1,048.00 | 1,048.00 | -1.32% | 95,900 |
| Jan 27, 2026 | 1,083.00 | 1,083.00 | 1,054.00 | 1,062.00 | 1,062.00 | -2.66% | 151,500 |
| Jan 26, 2026 | 1,111.00 | 1,117.00 | 1,077.00 | 1,091.00 | 1,091.00 | -2.42% | 193,200 |
| Jan 23, 2026 | 1,119.00 | 1,142.00 | 1,109.00 | 1,118.00 | 1,118.00 | 0.63% | 167,500 |
| Jan 22, 2026 | 1,133.00 | 1,137.00 | 1,100.00 | 1,111.00 | 1,111.00 | -1.51% | 202,400 |
| Jan 21, 2026 | 1,135.00 | 1,138.00 | 1,107.00 | 1,128.00 | 1,128.00 | -2.93% | 223,400 |
| Jan 20, 2026 | 1,206.00 | 1,210.00 | 1,161.00 | 1,162.00 | 1,162.00 | -3.25% | 172,300 |
| Jan 19, 2026 | 1,169.00 | 1,215.00 | 1,160.00 | 1,201.00 | 1,201.00 | 1.78% | 202,500 |
| Jan 16, 2026 | 1,193.00 | 1,219.00 | 1,168.00 | 1,180.00 | 1,180.00 | -0.42% | 205,300 |
| Jan 15, 2026 | 1,114.00 | 1,185.00 | 1,114.00 | 1,185.00 | 1,185.00 | 5.99% | 254,900 |
| Jan 14, 2026 | 1,132.00 | 1,158.00 | 1,114.00 | 1,118.00 | 1,118.00 | -1.84% | 215,600 |
| Jan 13, 2026 | 1,170.00 | 1,172.00 | 1,134.00 | 1,139.00 | 1,139.00 | -1.21% | 235,900 |
| Jan 9, 2026 | 1,189.00 | 1,189.00 | 1,137.00 | 1,153.00 | 1,153.00 | -1.37% | 177,700 |
| Jan 8, 2026 | 1,153.00 | 1,212.00 | 1,153.00 | 1,169.00 | 1,169.00 | 3.18% | 384,100 |
| Jan 7, 2026 | 1,116.00 | 1,144.00 | 1,096.00 | 1,133.00 | 1,133.00 | 1.07% | 208,700 |
| Jan 6, 2026 | 1,146.00 | 1,182.00 | 1,111.00 | 1,121.00 | 1,121.00 | -1.84% | 535,000 |
| Jan 5, 2026 | 1,150.00 | 1,190.00 | 1,096.00 | 1,142.00 | 1,142.00 | 0.88% | 1,297,700 |
| Dec 30, 2025 | 1,170.00 | 1,175.00 | 1,124.00 | 1,132.00 | 1,132.00 | -3.58% | 214,100 |
| Dec 29, 2025 | 1,198.00 | 1,209.00 | 1,167.00 | 1,174.00 | 1,174.00 | -2.00% | 213,900 |
| Dec 26, 2025 | 1,190.00 | 1,212.00 | 1,180.00 | 1,198.00 | 1,198.00 | 0.17% | 164,600 |
| Dec 25, 2025 | 1,193.00 | 1,204.00 | 1,158.00 | 1,196.00 | 1,196.00 | 1.01% | 202,200 |
| Dec 24, 2025 | 1,187.00 | 1,221.00 | 1,179.00 | 1,184.00 | 1,184.00 | -1.33% | 196,300 |
| Dec 23, 2025 | 1,200.00 | 1,209.00 | 1,176.00 | 1,200.00 | 1,200.00 | 1.10% | 221,300 |
| Dec 22, 2025 | 1,198.00 | 1,249.00 | 1,158.00 | 1,187.00 | 1,187.00 | 2.95% | 493,800 |
| Dec 19, 2025 | 1,120.00 | 1,173.00 | 1,118.00 | 1,153.00 | 1,153.00 | 3.41% | 163,400 |
| Dec 18, 2025 | 1,101.00 | 1,116.00 | 1,088.00 | 1,115.00 | 1,115.00 | -1.33% | 151,500 |