|
Market Closed -
Japan Exchange
02:30:00 2026-09-08 EDT
|
5-day change | 1st Jan Change | ||
| 1,095.00 JPY | +1.58% |
|
-2.14% | -3.27% |
Stock exchange
Japan Exchange
4418 1,095.00 ¥
+1.58%
402M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 4418 | 1,095.00JPY | +1.58% | 402M ¥ |
Quotes 5-day view: Japan Data Science Consortium Co.Ltd.
Delayed Quote Japan Exchange
| 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | 2026-09-07 | |
|---|---|---|---|---|---|
| Last | JP¥1,119.00 | JP¥1,095.00 | JP¥1,108.00 | JP¥1,144.00 | JP¥1,078.00 |
| Volume | 226,500 | 292,600 | 266,100 | 230,100 | 293,300 |
| Change | -1.06% | -2.14% | +1.19% | +3.25% | -5.77% |
| Opening | JP¥1,125.00 | JP¥1,093.00 | JP¥1,097.00 | JP¥1,119.00 | JP¥1,142.00 |
| High | JP¥1,155.00 | JP¥1,136.00 | JP¥1,150.00 | JP¥1,163.00 | JP¥1,142.00 |
| Low | JP¥1,102.00 | JP¥1,078.00 | JP¥1,091.00 | JP¥1,111.00 | JP¥1,073.00 |
Performance
| 1 day | +1.58% | ||
| 1 week | -2.14% | ||
| Current month | -3.18% | ||
| 1 month | +39.49% | ||
| 3 months | +65.91% | ||
| 6 months | +27.62% | ||
| Current year | -3.27% | ||
| 1 year | +10.94% | ||
| 3 years | +3.40% |
Volumes
marketsDaily volume
367,000
Estimated daily volume
367,000
Avg. Volume 20 sessions
323,940
Daily volume ratio
1.13
Avg. Volume 20 sessions JPY
354,714,300
Avg. Volume 20 sessions USD
2,296,775.09
Record volume 1
9,976,300
Record volume 2
9,678,900
Record volume 3
8,130,300
Capital turnover ratio
0.02
Float rotation
0.04
Basic data
Market Cap (JPY)
17,030,422,956
Market Cap (USD)
110,395,046
Net sales (JPY)
22,833,000,000
Net sales (USD)
148,008,660
Number of employees
194
Sales / Employee (JPY)
117,695,876
Sales / Employee (USD)
762,931
Free-Float
48.59 %
Free-Float capitalization (JPY)
8,478,325,552
Free-Float capitalization (USD)
54,958,420
Average Daily Capital Traded
2.08%
Indicators
Moving average 5 days
1,108.8
Moving average 20 days
1,012.8
Moving average 50 days
874.5
Moving average 100 days
814.52
Price spread / (MMA5)
+1.26%
Price spread / (MMA20)
-7.51%
Price spread / (MMA50)
-20.14%
Price spread / (MMA100)
-25.61%
STIM
RSI 9 days
56.88
RSI 14 days
60.5
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.58% | -2.14% | +10.94% | +3.40% | 110M | |
| +0.08% | +0.44% | -5.49% | +59.23% | 221B | |
| -5.41% | +1.73% | +49.47% | +110.95% | 119B | |
| -3.31% | -1.60% | -26.76% | -43.11% | 114B | |
| -0.64% | -4.79% | -25.29% | -34.47% | 86.84B | |
| +0.41% | -1.90% | -25.89% | -5.14% | 60.84B | |
| -0.51% | -6.40% | -24.49% | -26.37% | 46.57B | |
| -1.46% | -4.36% | +3.54% | +103.94% | 43.08B | |
| -0.67% | -8.51% | +2.71% | +184.02% | 39.64B | |
| -0.45% | -5.51% | -8.98% | +1.18% | 36.7B | |
| Average | -0.40% | -2.62% | -5.02% | +35.36% | 76.82B | |
| Weighted average by Cap. | -0.57% | -1.51% | -4.39% | +37.29% |
Historical Quotes: Japan Data Science Consortium Co.Ltd.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a.4DK47km3TFNlWONSXB5AAXT3PqPAyEFKWaGCIGx5g_M.lmSIoR72eGETLppja20IVhGQbZqkuDMbCNjvDTktyJKsWOGpEcYEBjU80w
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 1,095.00 | 6,700 | 367,000 |
| 02:24:57 | 1,099.00 | 100 | 360,300 |
| 02:24:51 | 1,099.00 | 100 | 360,200 |
| 02:24:50 | 1,095.00 | 200 | 360,100 |
| 02:24:28 | 1,096.00 | 100 | 359,900 |
| 02:24:22 | 1,095.00 | 100 | 359,800 |
| 02:23:59 | 1,097.00 | 100 | 359,700 |
| 02:23:08 | 1,097.00 | 100 | 359,600 |
| 02:23:08 | 1,095.00 | 100 | 359,500 |
| 02:23:08 | 1,097.00 | 100 | 359,400 |
Price Extremes
| 1 week | 1,054 |  | 1,163 |
| 1 month | 771 | | 1,163 |
| Current year | 596 | | 1,219 |
| 1 year | 596 | | 1,946 |
| 3 years | 513 | | 1,946 |
| 5 years | 513 | | 3,120 |
| 10 years | 513 | | 3,120 |
Monthly variations
Annual variations
| 2026 | -4.77% | ||
| 2025 | +16.10% | ||
| 2024 | +24.05% | ||
| 2023 | +5.08% | ||
| 2022 | -65.08% | ||
| 2021 | +2.93% |
- Stock Market
- Stocks
- 4418 Stock
- Quotes Japan Data Science Consortium Co.Ltd.
Select your edition
All financial news and data tailored to specific country editions
