Data Horizon Co.,Ltd. (TYO:3628)
Japan
· Delayed Price · Currency is JPY 438.00
-17.00 (-3.74%)
Apr 28, 2026, 3:30 PM JST
Data Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 454.00 | 454.00 | 436.00 | 438.00 | 438.00 | -3.74% | 8,000 |
| Apr 27, 2026 | 468.00 | 470.00 | 434.00 | 455.00 | 455.00 | -4.21% | 32,700 |
| Apr 24, 2026 | 479.00 | 479.00 | 470.00 | 475.00 | 475.00 | 0.85% | 1,400 |
| Apr 23, 2026 | 480.00 | 485.00 | 468.00 | 471.00 | 471.00 | -1.88% | 4,500 |
| Apr 22, 2026 | 488.00 | 488.00 | 471.00 | 480.00 | 480.00 | -2.64% | 15,800 |
| Apr 21, 2026 | 495.00 | 495.00 | 486.00 | 493.00 | 493.00 | 1.23% | 2,000 |
| Apr 20, 2026 | 484.00 | 491.00 | 484.00 | 487.00 | 487.00 | -1.02% | 2,800 |
| Apr 17, 2026 | 483.00 | 492.00 | 483.00 | 492.00 | 492.00 | 0.61% | 3,800 |
| Apr 16, 2026 | 493.00 | 495.00 | 485.00 | 489.00 | 489.00 | -0.61% | 5,900 |
| Apr 15, 2026 | 487.00 | 492.00 | 486.00 | 492.00 | 492.00 | 1.03% | 1,500 |
| Apr 14, 2026 | 498.00 | 506.00 | 485.00 | 487.00 | 487.00 | -2.40% | 9,600 |
| Apr 13, 2026 | 502.00 | 507.00 | 496.00 | 499.00 | 499.00 | -0.60% | 2,500 |
| Apr 10, 2026 | 512.00 | 512.00 | 502.00 | 502.00 | 502.00 | -0.99% | 2,100 |
| Apr 9, 2026 | 501.00 | 507.00 | 501.00 | 507.00 | 507.00 | -0.39% | 700 |
| Apr 8, 2026 | 490.00 | 509.00 | 490.00 | 509.00 | 509.00 | 3.88% | 2,400 |
| Apr 7, 2026 | 489.00 | 506.00 | 485.00 | 490.00 | 490.00 | -3.35% | 8,600 |
| Apr 6, 2026 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | -0.20% | 100 |
| Apr 3, 2026 | 500.00 | 508.00 | 500.00 | 508.00 | 508.00 | -0.39% | 200 |
| Apr 2, 2026 | 511.00 | 511.00 | 510.00 | 510.00 | 510.00 | -0.20% | 3,700 |
| Apr 1, 2026 | 510.00 | 520.00 | 510.00 | 511.00 | 511.00 | 2.40% | 800 |
| Mar 31, 2026 | 493.00 | 503.00 | 493.00 | 499.00 | 499.00 | 1.42% | 900 |
| Mar 30, 2026 | 490.00 | 492.00 | 490.00 | 492.00 | 492.00 | -0.81% | 1,200 |
| Mar 27, 2026 | 503.00 | 503.00 | 495.00 | 496.00 | 496.00 | -1.00% | 2,600 |
| Mar 26, 2026 | 526.00 | 527.00 | 494.00 | 501.00 | 501.00 | -2.91% | 9,700 |
| Mar 25, 2026 | 511.00 | 533.00 | 507.00 | 516.00 | 516.00 | 0.98% | 8,800 |
| Mar 24, 2026 | 511.00 | 512.00 | 506.00 | 511.00 | 511.00 | - | 2,600 |
| Mar 23, 2026 | 501.00 | 520.00 | 501.00 | 511.00 | 511.00 | 0.20% | 4,600 |
| Mar 19, 2026 | 548.00 | 549.00 | 510.00 | 510.00 | 510.00 | -6.93% | 9,300 |
| Mar 18, 2026 | 528.00 | 549.00 | 528.00 | 548.00 | 548.00 | 5.79% | 3,500 |
| Mar 17, 2026 | 533.00 | 551.00 | 518.00 | 518.00 | 518.00 | -2.81% | 13,200 |
| Mar 16, 2026 | 529.00 | 550.00 | 523.00 | 533.00 | 533.00 | 0.76% | 15,900 |
| Mar 13, 2026 | 558.00 | 579.00 | 529.00 | 529.00 | 529.00 | -3.47% | 40,800 |
| Mar 12, 2026 | 516.00 | 566.00 | 516.00 | 548.00 | 548.00 | -0.54% | 42,400 |
| Mar 11, 2026 | 493.00 | 567.00 | 485.00 | 551.00 | 551.00 | 13.14% | 135,500 |
| Mar 10, 2026 | 499.00 | 499.00 | 481.00 | 487.00 | 487.00 | 1.88% | 8,200 |
| Mar 9, 2026 | 478.00 | 483.00 | 477.00 | 478.00 | 478.00 | -1.24% | 2,900 |
| 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 |