Data Horizon Co.,Ltd. (TYO:3628)
Japan
· Delayed Price · Currency is JPY 478.00
-6.00 (-1.24%)
Mar 9, 2026, 3:30 PM JST
Data Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 478.00 | 483.00 | 477.00 | 478.00 | 478.00 | -1.24% | 2,700 |
| Mar 6, 2026 | 478.00 | 487.00 | 476.00 | 484.00 | 484.00 | 1.26% | 12,400 |
| Mar 5, 2026 | 491.00 | 495.00 | 478.00 | 478.00 | 478.00 | -1.04% | 24,500 |
| Mar 4, 2026 | 513.00 | 523.00 | 483.00 | 483.00 | 483.00 | -14.21% | 86,200 |
| Mar 3, 2026 | 483.00 | 563.00 | 483.00 | 563.00 | 563.00 | 16.56% | 196,000 |
| Mar 2, 2026 | 466.00 | 500.00 | 463.00 | 483.00 | 483.00 | 3.65% | 33,400 |
| Feb 27, 2026 | 475.00 | 475.00 | 466.00 | 466.00 | 466.00 | -2.92% | 1,900 |
| Feb 26, 2026 | 485.00 | 485.00 | 474.00 | 480.00 | 480.00 | -1.03% | 1,600 |
| Feb 25, 2026 | 488.00 | 488.00 | 480.00 | 485.00 | 485.00 | -0.61% | 4,800 |
| Feb 24, 2026 | 464.00 | 489.00 | 464.00 | 488.00 | 488.00 | 5.17% | 4,600 |
| Feb 20, 2026 | 488.00 | 488.00 | 463.00 | 464.00 | 464.00 | -4.33% | 17,100 |
| Feb 19, 2026 | 486.00 | 486.00 | 484.00 | 485.00 | 485.00 | -0.41% | 1,200 |
| Feb 18, 2026 | 484.00 | 489.00 | 484.00 | 487.00 | 487.00 | 0.62% | 4,500 |
| Feb 17, 2026 | 485.00 | 485.00 | 484.00 | 484.00 | 484.00 | 0.21% | 3,200 |
| Feb 16, 2026 | 476.00 | 484.00 | 476.00 | 483.00 | 483.00 | 0.63% | 4,400 |
| Feb 13, 2026 | 483.00 | 490.00 | 480.00 | 480.00 | 480.00 | -0.62% | 5,600 |
| Feb 12, 2026 | 491.00 | 492.00 | 483.00 | 483.00 | 483.00 | -1.23% | 2,800 |
| Feb 10, 2026 | 489.00 | 490.00 | 482.00 | 489.00 | 489.00 | 1.66% | 3,100 |
| Feb 9, 2026 | 493.00 | 493.00 | 480.00 | 481.00 | 481.00 | -2.63% | 11,300 |
| Feb 6, 2026 | 510.00 | 520.00 | 494.00 | 494.00 | 494.00 | -3.70% | 23,900 |
| Feb 5, 2026 | 498.00 | 513.00 | 493.00 | 513.00 | 513.00 | 2.81% | 8,400 |
| Feb 4, 2026 | 505.00 | 505.00 | 486.00 | 499.00 | 499.00 | -1.19% | 10,800 |
| Feb 3, 2026 | 512.00 | 512.00 | 499.00 | 505.00 | 505.00 | -1.56% | 6,800 |
| Feb 2, 2026 | 513.00 | 513.00 | 500.00 | 513.00 | 513.00 | -0.58% | 4,700 |
| Jan 30, 2026 | 501.00 | 516.00 | 495.00 | 516.00 | 516.00 | 2.58% | 2,100 |
| Jan 29, 2026 | 517.00 | 517.00 | 501.00 | 503.00 | 503.00 | -2.71% | 3,600 |
| Jan 28, 2026 | 509.00 | 517.00 | 505.00 | 517.00 | 517.00 | 0.98% | 800 |
| Jan 26, 2026 | 515.00 | 522.00 | 512.00 | 512.00 | 512.00 | -0.58% | 2,400 |
| Jan 23, 2026 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | 0.98% | 1,300 |
| Jan 22, 2026 | 527.00 | 530.00 | 510.00 | 510.00 | 510.00 | -3.41% | 6,100 |
| Jan 20, 2026 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | - | 100 |
| Jan 19, 2026 | 537.00 | 537.00 | 520.00 | 528.00 | 528.00 | 0.19% | 2,800 |
| Jan 16, 2026 | 514.00 | 527.00 | 511.00 | 527.00 | 527.00 | 2.53% | 4,400 |
| Jan 15, 2026 | 514.00 | 515.00 | 510.00 | 514.00 | 514.00 | -1.91% | 2,000 |
| Jan 14, 2026 | 511.00 | 524.00 | 507.00 | 524.00 | 524.00 | 2.54% | 2,600 |
| Jan 13, 2026 | 530.00 | 530.00 | 511.00 | 511.00 | 511.00 | -2.67% | 5,200 |
| Jan 9, 2026 | 550.00 | 550.00 | 525.00 | 525.00 | 525.00 | 0.96% | 9,200 |
| Jan 8, 2026 | 505.00 | 532.00 | 505.00 | 520.00 | 520.00 | 2.97% | 4,700 |
| Jan 7, 2026 | 503.00 | 505.00 | 500.00 | 505.00 | 505.00 | 0.60% | 1,400 |
| Jan 6, 2026 | 496.00 | 504.00 | 496.00 | 502.00 | 502.00 | 1.41% | 2,100 |
| Jan 5, 2026 | 496.00 | 497.00 | 494.00 | 495.00 | 495.00 | - | 2,000 |
| Dec 30, 2025 | 494.00 | 495.00 | 491.00 | 495.00 | 495.00 | - | 3,900 |
| Dec 29, 2025 | 491.00 | 495.00 | 488.00 | 495.00 | 495.00 | 1.02% | 4,800 |
| Dec 26, 2025 | 500.00 | 502.00 | 489.00 | 490.00 | 490.00 | -1.41% | 16,000 |
| Dec 25, 2025 | 503.00 | 504.00 | 495.00 | 497.00 | 497.00 | -0.60% | 18,700 |
| Dec 24, 2025 | 502.00 | 504.00 | 499.00 | 500.00 | 500.00 | - | 4,000 |
| Dec 23, 2025 | 501.00 | 507.00 | 500.00 | 500.00 | 500.00 | -0.79% | 3,900 |
| Dec 22, 2025 | 505.00 | 513.00 | 503.00 | 504.00 | 504.00 | -0.40% | 5,200 |
| Dec 19, 2025 | 503.00 | 509.00 | 502.00 | 506.00 | 506.00 | 0.40% | 3,900 |
| Dec 18, 2025 | 495.00 | 505.00 | 494.00 | 504.00 | 504.00 | 1.20% | 4,100 |
| Dec 17, 2025 | 491.00 | 499.00 | 491.00 | 498.00 | 498.00 | 0.81% | 2,700 |
| Dec 16, 2025 | 502.00 | 503.00 | 494.00 | 494.00 | 494.00 | -1.59% | 5,600 |
| Dec 15, 2025 | 510.00 | 520.00 | 500.00 | 502.00 | 502.00 | -1.38% | 17,700 |
| Dec 12, 2025 | 534.00 | 534.00 | 500.00 | 509.00 | 509.00 | -2.86% | 23,100 |
| Dec 11, 2025 | 501.00 | 565.00 | 501.00 | 524.00 | 524.00 | 8.04% | 134,200 |
| Dec 10, 2025 | 515.00 | 515.00 | 485.00 | 485.00 | 485.00 | -2.81% | 11,200 |
| Dec 9, 2025 | 507.00 | 507.00 | 499.00 | 499.00 | 499.00 | -1.19% | 1,700 |
| Dec 8, 2025 | 503.00 | 505.00 | 500.00 | 505.00 | 505.00 | -1.37% | 7,400 |
| Dec 5, 2025 | 535.00 | 535.00 | 512.00 | 512.00 | 512.00 | -2.85% | 6,500 |
| Dec 4, 2025 | 530.00 | 535.00 | 527.00 | 527.00 | 527.00 | 1.35% | 3,400 |
| Dec 3, 2025 | 539.00 | 539.00 | 511.00 | 520.00 | 520.00 | -2.80% | 10,700 |
| Dec 2, 2025 | 519.00 | 539.00 | 519.00 | 535.00 | 535.00 | 1.13% | 6,400 |
| Dec 1, 2025 | 513.00 | 529.00 | 513.00 | 529.00 | 529.00 | 3.32% | 8,700 |
| Nov 28, 2025 | 503.00 | 529.00 | 503.00 | 512.00 | 512.00 | 1.19% | 28,600 |
| Nov 27, 2025 | 513.00 | 513.00 | 503.00 | 506.00 | 506.00 | -1.36% | 23,000 |
| Nov 26, 2025 | 525.00 | 525.00 | 512.00 | 513.00 | 513.00 | -0.97% | 3,200 |
| Nov 25, 2025 | 520.00 | 520.00 | 511.00 | 518.00 | 518.00 | 1.57% | 2,200 |
| Nov 21, 2025 | 532.00 | 532.00 | 510.00 | 510.00 | 510.00 | -4.49% | 3,800 |
| Nov 20, 2025 | 524.00 | 534.00 | 523.00 | 534.00 | 534.00 | 2.30% | 2,500 |
| Nov 19, 2025 | 508.00 | 548.00 | 508.00 | 522.00 | 522.00 | 0.77% | 16,400 |
| Nov 18, 2025 | 528.00 | 530.00 | 501.00 | 518.00 | 518.00 | -5.47% | 58,200 |
| Nov 17, 2025 | 540.00 | 548.00 | 527.00 | 548.00 | 548.00 | -0.36% | 10,100 |
| Nov 14, 2025 | 573.00 | 573.00 | 530.00 | 550.00 | 550.00 | -4.01% | 10,600 |
| Nov 13, 2025 | 595.00 | 596.00 | 571.00 | 573.00 | 573.00 | -4.66% | 10,400 |
| Nov 12, 2025 | 610.00 | 614.00 | 601.00 | 601.00 | 601.00 | -1.96% | 11,200 |
| Nov 11, 2025 | 633.00 | 645.00 | 613.00 | 613.00 | 613.00 | -2.08% | 27,200 |
| Nov 10, 2025 | 626.00 | 648.00 | 622.00 | 626.00 | 626.00 | -0.48% | 11,600 |
| Nov 7, 2025 | 637.00 | 643.00 | 629.00 | 629.00 | 629.00 | -1.87% | 6,000 |
| Nov 6, 2025 | 646.00 | 646.00 | 629.00 | 641.00 | 641.00 | - | 10,200 |
| Nov 5, 2025 | 622.00 | 668.00 | 622.00 | 641.00 | 641.00 | 3.22% | 52,100 |
| Nov 4, 2025 | 644.00 | 645.00 | 621.00 | 621.00 | 621.00 | -2.97% | 14,900 |
| Oct 31, 2025 | 645.00 | 646.00 | 633.00 | 640.00 | 640.00 | -0.78% | 6,500 |
| Oct 30, 2025 | 632.00 | 645.00 | 617.00 | 645.00 | 645.00 | 1.57% | 11,500 |
| Oct 29, 2025 | 630.00 | 635.00 | 615.00 | 635.00 | 635.00 | 2.42% | 9,900 |
| Oct 28, 2025 | 632.00 | 641.00 | 620.00 | 620.00 | 620.00 | -3.43% | 8,100 |
| Oct 27, 2025 | 642.00 | 647.00 | 620.00 | 642.00 | 642.00 | - | 11,800 |
| Oct 24, 2025 | 649.00 | 649.00 | 636.00 | 642.00 | 642.00 | -1.23% | 5,100 |
| Oct 23, 2025 | 653.00 | 653.00 | 629.00 | 650.00 | 650.00 | -1.37% | 10,800 |
| Oct 22, 2025 | 635.00 | 675.00 | 627.00 | 659.00 | 659.00 | 2.97% | 41,100 |
| Oct 21, 2025 | 606.00 | 640.00 | 606.00 | 640.00 | 640.00 | 4.58% | 31,900 |
| Oct 20, 2025 | 590.00 | 618.00 | 580.00 | 612.00 | 612.00 | 2.17% | 23,300 |
| Oct 17, 2025 | 619.00 | 619.00 | 585.00 | 599.00 | 599.00 | -4.77% | 25,400 |
| Oct 16, 2025 | 630.00 | 653.00 | 616.00 | 629.00 | 629.00 | 2.28% | 81,600 |
| Oct 15, 2025 | 570.00 | 615.00 | 568.00 | 615.00 | 615.00 | 8.66% | 9,000 |
| Oct 14, 2025 | 580.00 | 590.00 | 566.00 | 566.00 | 566.00 | -5.67% | 15,800 |
| Oct 10, 2025 | 610.00 | 610.00 | 583.00 | 600.00 | 600.00 | 1.69% | 19,400 |
| Oct 9, 2025 | 624.00 | 624.00 | 583.00 | 590.00 | 590.00 | -7.96% | 49,300 |
| Oct 8, 2025 | 568.00 | 641.00 | 566.00 | 641.00 | 641.00 | 12.85% | 60,400 |
| Oct 7, 2025 | 592.00 | 592.00 | 565.00 | 568.00 | 568.00 | -3.40% | 23,200 |
| Oct 6, 2025 | 621.00 | 621.00 | 569.00 | 588.00 | 588.00 | -3.29% | 36,100 |