Japan Data Science Consortium Co.Ltd. (TYO:4418)
Japan · Delayed Price · Currency is JPY 686.00
+30.00 (4.57%)
Jun 5, 2026, 9:55 AM JST
TYO:4418 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 858.00 | 885.00 | 858.00 | 880.00 | 880.00 | 2.56% | 81,600 |
| May 7, 2026 | 854.00 | 867.00 | 848.00 | 858.00 | 858.00 | 0.94% | 65,600 |
| May 1, 2026 | 842.00 | 857.00 | 833.00 | 850.00 | 850.00 | 0.59% | 49,000 |
| Apr 30, 2026 | 868.00 | 873.00 | 836.00 | 845.00 | 845.00 | -2.87% | 76,800 |
| Apr 28, 2026 | 851.00 | 880.00 | 851.00 | 870.00 | 870.00 | 1.75% | 104,900 |
| Apr 27, 2026 | 825.00 | 863.00 | 818.00 | 855.00 | 855.00 | 3.76% | 148,500 |
| Apr 24, 2026 | 834.00 | 847.00 | 821.00 | 824.00 | 824.00 | -2.49% | 78,300 |
| Apr 23, 2026 | 868.00 | 874.00 | 839.00 | 845.00 | 845.00 | -2.99% | 68,400 |
| Apr 22, 2026 | 881.00 | 887.00 | 860.00 | 871.00 | 871.00 | -1.58% | 77,300 |
| Apr 21, 2026 | 883.00 | 892.00 | 880.00 | 885.00 | 885.00 | 1.03% | 61,400 |
| Apr 20, 2026 | 901.00 | 901.00 | 875.00 | 876.00 | 876.00 | -3.10% | 93,900 |
| Apr 17, 2026 | 896.00 | 910.00 | 891.00 | 904.00 | 904.00 | 1.01% | 75,300 |
| Apr 16, 2026 | 900.00 | 920.00 | 891.00 | 895.00 | 895.00 | 0.34% | 98,200 |
| Apr 15, 2026 | 872.00 | 910.00 | 872.00 | 892.00 | 892.00 | 1.83% | 150,600 |
| Apr 14, 2026 | 854.00 | 878.00 | 853.00 | 876.00 | 876.00 | 3.67% | 95,000 |
| Apr 13, 2026 | 832.00 | 862.00 | 831.00 | 845.00 | 845.00 | 1.20% | 123,900 |
| Apr 10, 2026 | 852.00 | 854.00 | 835.00 | 835.00 | 835.00 | -0.95% | 74,200 |
| Apr 9, 2026 | 877.00 | 877.00 | 839.00 | 843.00 | 843.00 | -5.49% | 112,500 |
| Apr 8, 2026 | 858.00 | 892.00 | 846.00 | 892.00 | 892.00 | 7.60% | 124,400 |
| Apr 7, 2026 | 818.00 | 841.00 | 818.00 | 829.00 | 829.00 | 1.59% | 57,200 |
| Apr 6, 2026 | 809.00 | 821.00 | 804.00 | 816.00 | 816.00 | 0.49% | 44,200 |
| Apr 3, 2026 | 811.00 | 831.00 | 808.00 | 812.00 | 812.00 | 1.50% | 162,800 |
| Apr 2, 2026 | 825.00 | 845.00 | 800.00 | 800.00 | 800.00 | -2.91% | 108,100 |
| Apr 1, 2026 | 799.00 | 824.00 | 797.00 | 824.00 | 824.00 | 7.01% | 85,600 |
| Mar 31, 2026 | 755.00 | 781.00 | 749.00 | 770.00 | 770.00 | 1.45% | 99,600 |
| Mar 30, 2026 | 770.00 | 770.00 | 751.00 | 759.00 | 759.00 | -6.87% | 153,100 |
| Mar 27, 2026 | 791.00 | 817.00 | 791.00 | 815.00 | 815.00 | 1.88% | 77,400 |
| Mar 26, 2026 | 822.00 | 828.00 | 791.00 | 800.00 | 800.00 | -2.68% | 95,200 |
| Mar 25, 2026 | 817.00 | 831.00 | 813.00 | 822.00 | 822.00 | 1.99% | 123,800 |
| Mar 24, 2026 | 797.00 | 810.00 | 786.00 | 806.00 | 806.00 | 5.08% | 119,800 |
| Mar 23, 2026 | 778.00 | 794.00 | 750.00 | 767.00 | 767.00 | -5.89% | 276,400 |