Japan Data Science Consortium Co.Ltd. (TYO:4418)
Japan · Delayed Price · Currency is JPY 887.00
-53.00 (-5.64%)
Jul 17, 2026, 3:30 PM JST
TYO:4418 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 665.00 | 665.00 | 635.00 | 636.00 | 636.00 | -4.36% | 99,800 |
| Jun 22, 2026 | 643.00 | 677.00 | 643.00 | 665.00 | 665.00 | 6.74% | 131,000 |
| Jun 19, 2026 | 638.00 | 638.00 | 616.00 | 623.00 | 623.00 | -2.35% | 63,400 |
| Jun 18, 2026 | 640.00 | 648.00 | 625.00 | 638.00 | 638.00 | 1.27% | 86,900 |
| Jun 17, 2026 | 600.00 | 648.00 | 598.00 | 630.00 | 630.00 | 4.48% | 171,800 |
| Jun 16, 2026 | 626.00 | 628.00 | 600.00 | 603.00 | 603.00 | -3.52% | 290,800 |
| Jun 15, 2026 | 625.00 | 637.00 | 619.00 | 625.00 | 625.00 | 2.63% | 119,600 |
| Jun 12, 2026 | 625.00 | 628.00 | 596.00 | 609.00 | 609.00 | -0.98% | 322,900 |
| Jun 11, 2026 | 625.00 | 625.00 | 605.00 | 615.00 | 615.00 | -3.91% | 107,600 |
| Jun 10, 2026 | 658.00 | 658.00 | 630.00 | 640.00 | 640.00 | -3.47% | 160,700 |
| Jun 9, 2026 | 670.00 | 671.00 | 658.00 | 663.00 | 663.00 | 0.45% | 52,600 |
| Jun 8, 2026 | 672.00 | 675.00 | 652.00 | 660.00 | 660.00 | -3.79% | 125,000 |
| Jun 5, 2026 | 672.00 | 695.00 | 672.00 | 686.00 | 686.00 | 4.57% | 139,400 |
| Jun 4, 2026 | 653.00 | 676.00 | 645.00 | 656.00 | 656.00 | -2.53% | 197,400 |
| Jun 3, 2026 | 682.00 | 682.00 | 654.00 | 673.00 | 673.00 | -1.17% | 158,600 |
| Jun 2, 2026 | 694.00 | 695.00 | 670.00 | 681.00 | 681.00 | -2.01% | 132,900 |
| Jun 1, 2026 | 709.00 | 714.00 | 688.00 | 695.00 | 695.00 | -1.84% | 164,600 |
| May 29, 2026 | 734.00 | 748.00 | 708.00 | 708.00 | 708.00 | -2.48% | 106,400 |
| May 28, 2026 | 709.00 | 726.00 | 702.00 | 726.00 | 726.00 | 2.40% | 124,200 |
| May 27, 2026 | 717.00 | 723.00 | 703.00 | 709.00 | 709.00 | -1.66% | 120,000 |
| May 26, 2026 | 701.00 | 728.00 | 700.00 | 721.00 | 721.00 | 0.84% | 126,700 |
| May 25, 2026 | 738.00 | 738.00 | 700.00 | 715.00 | 715.00 | -3.25% | 287,500 |
| May 22, 2026 | 721.00 | 744.00 | 707.00 | 739.00 | 739.00 | 2.92% | 251,300 |
| May 21, 2026 | 741.00 | 741.00 | 716.00 | 718.00 | 718.00 | -1.91% | 221,300 |
| May 20, 2026 | 778.00 | 778.00 | 729.00 | 732.00 | 732.00 | -6.51% | 208,900 |
| May 19, 2026 | 781.00 | 816.00 | 763.00 | 783.00 | 783.00 | -0.63% | 207,200 |
| May 18, 2026 | 783.00 | 808.00 | 770.00 | 788.00 | 788.00 | -0.25% | 137,800 |
| May 15, 2026 | 830.00 | 868.00 | 783.00 | 790.00 | 790.00 | -6.18% | 290,500 |
| May 14, 2026 | 868.00 | 875.00 | 834.00 | 842.00 | 842.00 | -2.66% | 115,200 |
| May 13, 2026 | 841.00 | 865.00 | 841.00 | 865.00 | 865.00 | 2.49% | 59,500 |
| May 12, 2026 | 884.00 | 884.00 | 838.00 | 844.00 | 844.00 | -4.42% | 95,800 |
| May 11, 2026 | 885.00 | 891.00 | 872.00 | 883.00 | 883.00 | 0.34% | 41,000 |