Japan Data Science Consortium Co.Ltd. (TYO:4418)
Japan · Delayed Price · Currency is JPY 790.00
-52.00 (-6.18%)
May 15, 2026, 3:30 PM JST
TYO:4418 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 830.00 | 868.00 | 796.00 | 800.00 | 800.00 | -4.99% | 225,200 |
| 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 |
| Mar 19, 2026 | 859.00 | 861.00 | 813.00 | 815.00 | 815.00 | -6.75% | 124,400 |
| Mar 18, 2026 | 858.00 | 875.00 | 858.00 | 874.00 | 874.00 | 3.68% | 71,700 |
| Mar 17, 2026 | 863.00 | 869.00 | 837.00 | 843.00 | 843.00 | -1.06% | 107,700 |
| Mar 16, 2026 | 852.00 | 863.00 | 840.00 | 852.00 | 852.00 | -1.73% | 106,500 |
| Mar 13, 2026 | 845.00 | 867.00 | 844.00 | 867.00 | 867.00 | -0.34% | 107,700 |
| Mar 12, 2026 | 900.00 | 902.00 | 864.00 | 870.00 | 870.00 | -5.54% | 188,500 |
| Mar 11, 2026 | 924.00 | 973.00 | 910.00 | 921.00 | 921.00 | 2.91% | 453,100 |
| Mar 10, 2026 | 870.00 | 903.00 | 862.00 | 895.00 | 895.00 | 4.31% | 209,600 |
| Mar 9, 2026 | 867.00 | 881.00 | 837.00 | 858.00 | 858.00 | -8.92% | 389,700 |
| Mar 6, 2026 | 989.00 | 990.00 | 894.00 | 942.00 | 942.00 | 5.61% | 1,917,000 |
| Mar 5, 2026 | 799.00 | 892.00 | 790.00 | 892.00 | 892.00 | 20.22% | 120,900 |
| Mar 4, 2026 | 800.00 | 812.00 | 729.00 | 742.00 | 742.00 | -9.73% | 492,200 |
| Mar 3, 2026 | 860.00 | 864.00 | 820.00 | 822.00 | 822.00 | -4.86% | 166,000 |
| Mar 2, 2026 | 882.00 | 889.00 | 857.00 | 864.00 | 864.00 | -3.25% | 151,900 |