Japan Data Science Consortium Co Ltd.(JP:4418)
Â¥976.00-49.00 (-4.78%)
JP:4418
Japan Data Science Consortium Co Ltd. historical prices
Â¥976.00
At close:-49.00 (-4.78%)
Want to see JP:4418 full AI Analyst Report?
Japan Data Science Consortium Co Ltd. (4418) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 995.00 | 1,001.00 | 955.00 | 976.00 | 976.00 | -4.78% | 245,100 | 1.07 |
| Nov 10, 2026 | 970.00 | 1,037.00 | 957.00 | 1,025.00 | 1,025.00 | +14.14% | 179,500 | 0.79 |
| Nov 09, 2026 | 913.00 | 972.00 | 904.00 | 956.00 | 956.00 | +6.46% | 138,900 | 0.61 |
| Nov 06, 2026 | 850.00 | 909.00 | 850.00 | 898.00 | 898.00 | -5.77% | 177,300 | 0.79 |
| Nov 05, 2026 | 960.00 | 1,012.00 | 945.00 | 953.00 | 953.00 | -0.73% | 144,300 | 0.65 |
| Nov 04, 2026 | 1,000.00 | 1,000.00 | 920.00 | 960.00 | 960.00 | -5.14% | 292,000 | 1.32 |
| Nov 03, 2026 | 1,012.00 | 1,035.00 | 997.00 | 1,012.00 | 1,012.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,030.00 | 1,035.00 | 997.00 | 1,012.00 | 1,012.00 | -4.53% | 225,400 | 1.01 |
| Oct 30, 2026 | 1,090.00 | 1,115.00 | 1,058.00 | 1,060.00 | 1,060.00 | -3.81% | 149,600 | 0.67 |
| Oct 29, 2026 | 1,125.00 | 1,132.00 | 1,085.00 | 1,102.00 | 1,102.00 | -2.30% | 109,400 | 0.49 |
| Oct 28, 2026 | 1,081.00 | 1,149.00 | 1,080.00 | 1,128.00 | 1,128.00 | +3.77% | 136,700 | 0.61 |
| Oct 27, 2026 | 1,103.00 | 1,110.00 | 1,072.00 | 1,087.00 | 1,087.00 | +0.93% | 78,100 | 0.35 |
| Oct 26, 2026 | 1,096.00 | 1,128.00 | 1,061.00 | 1,077.00 | 1,077.00 | -0.65% | 267,000 | 1.19 |
| Oct 23, 2026 | 1,093.00 | 1,107.00 | 1,050.00 | 1,084.00 | 1,084.00 | -3.47% | 216,300 | 0.97 |
| Oct 22, 2026 | 1,110.00 | 1,162.00 | 1,100.00 | 1,123.00 | 1,123.00 | +3.22% | 349,200 | 1.58 |
| Oct 21, 2026 | 1,102.00 | 1,135.00 | 1,082.00 | 1,088.00 | 1,088.00 | +1.49% | 234,000 | 1.07 |
| Oct 20, 2026 | 1,085.00 | 1,096.00 | 1,060.00 | 1,072.00 | 1,072.00 | -2.28% | 223,100 | 1.02 |
| Oct 19, 2026 | 1,130.00 | 1,134.00 | 1,088.00 | 1,097.00 | 1,097.00 | -5.35% | 243,800 | 1.12 |
| Oct 16, 2026 | 1,099.00 | 1,191.00 | 1,099.00 | 1,159.00 | 1,159.00 | +6.72% | 271,900 | 1.25 |
| Oct 15, 2026 | 1,103.00 | 1,125.00 | 1,077.00 | 1,086.00 | 1,086.00 | -5.97% | 174,600 | 0.81 |
| Oct 14, 2026 | 1,132.00 | 1,174.00 | 1,096.00 | 1,155.00 | 1,155.00 | +2.03% | 162,900 | 0.73 |
| Oct 13, 2026 | 1,100.00 | 1,214.00 | 1,100.00 | 1,132.00 | 1,132.00 | +2.63% | 435,200 | 1.90 |
| Oct 12, 2026 | 1,103.00 | 1,125.00 | 1,050.00 | 1,103.00 | 1,103.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,050.00 | 1,125.00 | 1,050.00 | 1,103.00 | 1,103.00 | +3.47% | 124,700 | 0.46 |
| Oct 08, 2026 | 1,109.00 | 1,109.00 | 1,054.00 | 1,066.00 | 1,066.00 | -3.79% | 115,300 | 0.42 |
| Oct 07, 2026 | 1,115.00 | 1,124.00 | 1,088.00 | 1,108.00 | 1,108.00 | -0.98% | 121,400 | 0.44 |
| Oct 06, 2026 | 1,115.00 | 1,162.00 | 1,112.00 | 1,119.00 | 1,119.00 | -0.09% | 148,100 | 0.55 |
| Oct 05, 2026 | 1,125.00 | 1,137.00 | 1,101.00 | 1,120.00 | 1,120.00 | -0.44% | 87,900 | 0.32 |
| Oct 02, 2026 | 1,137.00 | 1,154.00 | 1,107.00 | 1,125.00 | 1,125.00 | -0.53% | 85,100 | 0.31 |
| Oct 01, 2026 | 1,124.00 | 1,144.00 | 1,117.00 | 1,131.00 | 1,131.00 | +1.53% | 84,100 | 0.30 |
| Sep 30, 2026 | 1,096.00 | 1,118.00 | 1,071.00 | 1,114.00 | 1,114.00 | +2.96% | 84,400 | 0.30 |
| Sep 29, 2026 | 1,100.00 | 1,110.00 | 1,071.00 | 1,082.00 | 1,082.00 | -1.99% | 89,300 | 0.31 |
| Sep 28, 2026 | 1,146.00 | 1,153.00 | 1,093.00 | 1,104.00 | 1,104.00 | -2.21% | 214,900 | 0.76 |
| Sep 25, 2026 | 1,199.00 | 1,199.00 | 1,121.00 | 1,129.00 | 1,129.00 | -5.76% | 282,800 | 1.01 |
| Sep 24, 2026 | 1,181.00 | 1,208.00 | 1,171.00 | 1,198.00 | 1,198.00 | +1.44% | 235,000 | 0.85 |
| Sep 23, 2026 | 1,181.00 | 1,182.00 | 1,127.00 | 1,181.00 | 1,181.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,139.00 | 1,182.00 | 1,127.00 | 1,181.00 | 1,181.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,139.00 | 1,182.00 | 1,127.00 | 1,181.00 | 1,181.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,139.00 | 1,182.00 | 1,127.00 | 1,181.00 | 1,181.00 | +3.69% | 215,400 | 0.75 |
| Sep 17, 2026 | 1,090.00 | 1,184.00 | 1,090.00 | 1,139.00 | 1,139.00 | +5.56% | 352,100 | 1.23 |
| Sep 16, 2026 | 1,096.00 | 1,110.00 | 1,076.00 | 1,079.00 | 1,079.00 | -1.01% | 169,700 | 0.60 |
| Sep 15, 2026 | 1,050.00 | 1,091.00 | 1,033.00 | 1,090.00 | 1,090.00 | +3.81% | 205,900 | 0.73 |
| Sep 14, 2026 | 1,011.00 | 1,059.00 | 1,007.00 | 1,050.00 | 1,050.00 | +1.94% | 139,600 | 0.49 |
| Sep 11, 2026 | 1,015.00 | 1,035.00 | 1,013.00 | 1,030.00 | 1,030.00 | -1.44% | 126,300 | 0.44 |
| Sep 10, 2026 | 1,048.00 | 1,057.00 | 1,030.00 | 1,045.00 | 1,045.00 | -0.76% | 98,700 | 0.35 |
| Sep 09, 2026 | 1,082.00 | 1,089.00 | 1,041.00 | 1,053.00 | 1,053.00 | -3.84% | 213,100 | 0.74 |
| Sep 08, 2026 | 1,071.00 | 1,125.00 | 1,054.00 | 1,095.00 | 1,095.00 | +1.58% | 367,000 | 1.30 |
| Sep 07, 2026 | 1,142.00 | 1,142.00 | 1,073.00 | 1,078.00 | 1,078.00 | -5.77% | 293,300 | 1.05 |
| Sep 04, 2026 | 1,119.00 | 1,163.00 | 1,111.00 | 1,144.00 | 1,144.00 | +3.25% | 230,100 | 0.83 |
| Sep 03, 2026 | 1,097.00 | 1,150.00 | 1,091.00 | 1,108.00 | 1,108.00 | +1.19% | 266,100 | 0.97 |
