Japan Data Science Consortium Co.Ltd. (TYO:4418)
Japan · Delayed Price · Currency is JPY 785.00
+12.00 (1.55%)
Aug 10, 2026, 3:30 PM JST
TYO:4418 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |