Japan Data Science Consortium Co.Ltd. (TYO:4418)
Japan · Delayed Price · Currency is JPY 991.00
+31.00 (3.23%)
Nov 5, 2026, 10:04 AM JST
TYO:4418 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 960.00 | 1,011.00 | 950.00 | 991.00 | 991.00 | 3.23% | 42,600 |
| Nov 4, 2026 | 1,000.00 | 1,000.00 | 920.00 | 960.00 | 960.00 | -5.14% | 292,000 |
| Nov 2, 2026 | 1,030.00 | 1,035.00 | 997.00 | 1,012.00 | 1,012.00 | -4.53% | 225,400 |
| Oct 30, 2026 | 1,090.00 | 1,115.00 | 1,058.00 | 1,060.00 | 1,060.00 | -3.81% | 149,600 |
| Oct 29, 2026 | 1,125.00 | 1,132.00 | 1,085.00 | 1,102.00 | 1,102.00 | -2.30% | 109,400 |
| Oct 28, 2026 | 1,081.00 | 1,149.00 | 1,080.00 | 1,128.00 | 1,128.00 | 3.77% | 136,700 |
| Oct 27, 2026 | 1,103.00 | 1,110.00 | 1,072.00 | 1,087.00 | 1,087.00 | 0.93% | 78,100 |
| Oct 26, 2026 | 1,096.00 | 1,128.00 | 1,061.00 | 1,077.00 | 1,077.00 | -0.65% | 267,000 |
| Oct 23, 2026 | 1,093.00 | 1,107.00 | 1,050.00 | 1,084.00 | 1,084.00 | -3.47% | 216,300 |
| Oct 22, 2026 | 1,110.00 | 1,162.00 | 1,100.00 | 1,123.00 | 1,123.00 | 3.22% | 349,200 |
| Oct 21, 2026 | 1,102.00 | 1,135.00 | 1,082.00 | 1,088.00 | 1,088.00 | 1.49% | 234,000 |
| Oct 20, 2026 | 1,085.00 | 1,096.00 | 1,060.00 | 1,072.00 | 1,072.00 | -2.28% | 223,100 |
| Oct 19, 2026 | 1,130.00 | 1,134.00 | 1,088.00 | 1,097.00 | 1,097.00 | -5.35% | 243,800 |
| Oct 16, 2026 | 1,099.00 | 1,191.00 | 1,099.00 | 1,159.00 | 1,159.00 | 6.72% | 271,900 |
| Oct 15, 2026 | 1,103.00 | 1,125.00 | 1,077.00 | 1,086.00 | 1,086.00 | -5.97% | 174,600 |
| Oct 14, 2026 | 1,132.00 | 1,174.00 | 1,096.00 | 1,155.00 | 1,155.00 | 2.03% | 162,900 |
| Oct 13, 2026 | 1,100.00 | 1,214.00 | 1,100.00 | 1,132.00 | 1,132.00 | 2.63% | 435,200 |
| Oct 9, 2026 | 1,050.00 | 1,125.00 | 1,050.00 | 1,103.00 | 1,103.00 | 3.47% | 124,700 |
| Oct 8, 2026 | 1,109.00 | 1,109.00 | 1,054.00 | 1,066.00 | 1,066.00 | -3.79% | 115,300 |
| Oct 7, 2026 | 1,115.00 | 1,124.00 | 1,088.00 | 1,108.00 | 1,108.00 | -0.98% | 121,400 |
| Oct 6, 2026 | 1,115.00 | 1,162.00 | 1,112.00 | 1,119.00 | 1,119.00 | -0.09% | 148,100 |
| Oct 5, 2026 | 1,125.00 | 1,137.00 | 1,101.00 | 1,120.00 | 1,120.00 | -0.44% | 87,900 |
| Oct 2, 2026 | 1,137.00 | 1,154.00 | 1,107.00 | 1,125.00 | 1,125.00 | -0.53% | 85,100 |
| Oct 1, 2026 | 1,124.00 | 1,144.00 | 1,117.00 | 1,131.00 | 1,131.00 | 1.53% | 84,100 |
| Sep 30, 2026 | 1,096.00 | 1,118.00 | 1,071.00 | 1,114.00 | 1,114.00 | 2.96% | 84,400 |
| Sep 29, 2026 | 1,100.00 | 1,110.00 | 1,071.00 | 1,082.00 | 1,082.00 | -1.99% | 89,300 |
| Sep 28, 2026 | 1,146.00 | 1,153.00 | 1,093.00 | 1,104.00 | 1,104.00 | -2.21% | 214,900 |
| Sep 25, 2026 | 1,199.00 | 1,199.00 | 1,121.00 | 1,129.00 | 1,129.00 | -5.76% | 282,800 |
| Sep 24, 2026 | 1,181.00 | 1,208.00 | 1,171.00 | 1,198.00 | 1,198.00 | 1.44% | 235,000 |
| Sep 18, 2026 | 1,139.00 | 1,182.00 | 1,127.00 | 1,181.00 | 1,181.00 | 3.69% | 215,400 |
| Sep 17, 2026 | 1,090.00 | 1,184.00 | 1,090.00 | 1,139.00 | 1,139.00 | 5.56% | 352,100 |
| Sep 16, 2026 | 1,096.00 | 1,110.00 | 1,076.00 | 1,079.00 | 1,079.00 | -1.01% | 169,700 |
| Sep 15, 2026 | 1,050.00 | 1,091.00 | 1,033.00 | 1,090.00 | 1,090.00 | 3.81% | 205,900 |
| Sep 14, 2026 | 1,011.00 | 1,059.00 | 1,007.00 | 1,050.00 | 1,050.00 | 1.94% | 139,600 |
| Sep 11, 2026 | 1,015.00 | 1,035.00 | 1,013.00 | 1,030.00 | 1,030.00 | -1.44% | 126,300 |
| Sep 10, 2026 | 1,048.00 | 1,057.00 | 1,030.00 | 1,045.00 | 1,045.00 | -0.76% | 98,700 |
| Sep 9, 2026 | 1,082.00 | 1,089.00 | 1,041.00 | 1,053.00 | 1,053.00 | -3.84% | 213,100 |
| Sep 8, 2026 | 1,071.00 | 1,125.00 | 1,054.00 | 1,095.00 | 1,095.00 | 1.58% | 367,000 |
| Sep 7, 2026 | 1,142.00 | 1,142.00 | 1,073.00 | 1,078.00 | 1,078.00 | -5.77% | 293,300 |
| Sep 4, 2026 | 1,119.00 | 1,163.00 | 1,111.00 | 1,144.00 | 1,144.00 | 3.25% | 230,100 |
| Sep 3, 2026 | 1,097.00 | 1,150.00 | 1,091.00 | 1,108.00 | 1,108.00 | 1.19% | 266,100 |
| Sep 2, 2026 | 1,093.00 | 1,136.00 | 1,078.00 | 1,095.00 | 1,095.00 | -2.14% | 292,600 |
| Sep 1, 2026 | 1,125.00 | 1,155.00 | 1,102.00 | 1,119.00 | 1,119.00 | -1.06% | 226,500 |
| Aug 31, 2026 | 1,129.00 | 1,152.00 | 1,115.00 | 1,131.00 | 1,131.00 | -0.62% | 260,800 |
| Aug 28, 2026 | 1,050.00 | 1,155.00 | 1,047.00 | 1,138.00 | 1,138.00 | 8.69% | 396,100 |
| Aug 27, 2026 | 1,010.00 | 1,050.00 | 1,010.00 | 1,047.00 | 1,047.00 | 3.66% | 151,900 |
| Aug 26, 2026 | 1,007.00 | 1,075.00 | 998.00 | 1,010.00 | 1,010.00 | - | 293,700 |
| Aug 25, 2026 | 1,039.00 | 1,040.00 | 998.00 | 1,010.00 | 1,010.00 | -4.27% | 225,400 |
| Aug 24, 2026 | 1,051.00 | 1,079.00 | 1,033.00 | 1,055.00 | 1,055.00 | 1.15% | 270,600 |
| Aug 21, 2026 | 1,085.00 | 1,103.00 | 1,039.00 | 1,043.00 | 1,043.00 | -3.60% | 286,000 |