Japan Data Science Consortium Co.Ltd. (TYO:4418)
Japan · Delayed Price · Currency is JPY 1,108.00
+13.00 (1.19%)
Sep 3, 2026, 3:30 PM JST
TYO:4418 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,097.00 | 1,119.00 | 1,095.00 | 1,095.00 | - | - | 5,400 |
| 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 |
| Aug 20, 2026 | 1,045.00 | 1,117.00 | 1,041.00 | 1,082.00 | 1,082.00 | 5.15% | 578,100 |
| Aug 19, 2026 | 946.00 | 1,043.00 | 940.00 | 1,029.00 | 1,029.00 | 6.08% | 615,000 |
| Aug 18, 2026 | 949.00 | 1,008.00 | 949.00 | 970.00 | 970.00 | 0.62% | 472,900 |
| Aug 17, 2026 | 942.00 | 1,002.00 | 930.00 | 964.00 | 964.00 | 13.15% | 1,350,100 |
| Aug 14, 2026 | 804.00 | 876.00 | 793.00 | 852.00 | 852.00 | 6.37% | 407,300 |
| Aug 13, 2026 | 796.00 | 807.00 | 790.00 | 801.00 | 801.00 | 0.75% | 89,000 |
| Aug 12, 2026 | 780.00 | 800.00 | 771.00 | 795.00 | 795.00 | 1.27% | 127,200 |
| Aug 10, 2026 | 777.00 | 796.00 | 773.00 | 785.00 | 785.00 | 1.55% | 94,800 |
| Aug 7, 2026 | 788.00 | 788.00 | 754.00 | 773.00 | 773.00 | - | 198,300 |
| Aug 6, 2026 | 783.00 | 797.00 | 769.00 | 773.00 | 773.00 | -1.53% | 166,100 |
| Aug 5, 2026 | 785.00 | 812.00 | 778.00 | 785.00 | 785.00 | 0.90% | 118,400 |
| Aug 4, 2026 | 777.00 | 812.00 | 777.00 | 778.00 | 778.00 | -0.77% | 101,400 |
| Aug 3, 2026 | 799.00 | 803.00 | 775.00 | 784.00 | 784.00 | -2.61% | 132,800 |
| Jul 31, 2026 | 750.00 | 828.00 | 728.00 | 805.00 | 805.00 | 6.76% | 280,500 |
| Jul 30, 2026 | 774.00 | 786.00 | 751.00 | 754.00 | 754.00 | -4.44% | 134,400 |
| Jul 29, 2026 | 784.00 | 803.00 | 768.00 | 789.00 | 789.00 | -0.63% | 167,100 |
| Jul 28, 2026 | 836.00 | 836.00 | 786.00 | 794.00 | 794.00 | -5.14% | 162,700 |
| Jul 27, 2026 | 837.00 | 846.00 | 810.00 | 837.00 | 837.00 | 5.68% | 193,000 |
| Jul 24, 2026 | 800.00 | 805.00 | 778.00 | 792.00 | 792.00 | -2.82% | 164,600 |
| Jul 23, 2026 | 840.00 | 841.00 | 808.00 | 815.00 | 815.00 | -3.55% | 124,800 |
| Jul 22, 2026 | 866.00 | 871.00 | 826.00 | 845.00 | 845.00 | -3.32% | 224,500 |
| Jul 21, 2026 | 881.00 | 894.00 | 856.00 | 874.00 | 874.00 | -1.47% | 270,200 |
| Jul 17, 2026 | 910.00 | 974.00 | 877.00 | 887.00 | 887.00 | -5.64% | 609,300 |
| Jul 16, 2026 | 955.00 | 1,026.00 | 928.00 | 940.00 | 940.00 | -1.88% | 930,900 |
| Jul 15, 2026 | 920.00 | 972.00 | 870.00 | 958.00 | 958.00 | 4.13% | 1,403,000 |
| Jul 14, 2026 | 772.00 | 920.00 | 763.00 | 920.00 | 920.00 | 19.48% | 1,255,800 |
| Jul 13, 2026 | 763.00 | 776.00 | 741.00 | 770.00 | 770.00 | 0.13% | 247,900 |
| Jul 10, 2026 | 715.00 | 773.00 | 714.00 | 769.00 | 769.00 | 7.70% | 178,800 |
| Jul 9, 2026 | 693.00 | 716.00 | 686.00 | 714.00 | 714.00 | 0.99% | 70,700 |
| Jul 8, 2026 | 727.00 | 737.00 | 704.00 | 707.00 | 707.00 | -4.72% | 132,900 |
| Jul 7, 2026 | 761.00 | 769.00 | 718.00 | 742.00 | 742.00 | -2.50% | 235,700 |
| Jul 6, 2026 | 766.00 | 782.00 | 743.00 | 761.00 | 761.00 | -0.13% | 288,600 |
| Jul 3, 2026 | 720.00 | 762.00 | 715.00 | 762.00 | 762.00 | 5.69% | 260,700 |
| Jul 2, 2026 | 668.00 | 732.00 | 665.00 | 721.00 | 721.00 | 6.34% | 281,300 |
| Jul 1, 2026 | 663.00 | 678.00 | 663.00 | 678.00 | 678.00 | 2.73% | 93,600 |
| Jun 30, 2026 | 648.00 | 660.00 | 631.00 | 660.00 | 660.00 | 1.23% | 86,300 |
| Jun 29, 2026 | 640.00 | 660.00 | 640.00 | 652.00 | 652.00 | 3.49% | 104,400 |
| Jun 26, 2026 | 650.00 | 650.00 | 621.00 | 630.00 | 630.00 | -3.52% | 188,000 |
| Jun 25, 2026 | 652.00 | 685.00 | 646.00 | 653.00 | 653.00 | 1.71% | 436,500 |
| Jun 24, 2026 | 630.00 | 647.00 | 630.00 | 642.00 | 642.00 | 0.94% | 248,700 |