Skip to main content
Datasection Inc. (TYO:3905)
Japan flag Japan · Delayed Price · Currency is JPY
1,547.00
-18.00 (-1.15%)
Mar 9, 2026, 3:30 PM JST

Datasection Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,572.001,615.001,536.001,565.001,565.00-0.82%582,500
Mar 5, 20261,616.001,640.001,570.001,578.001,578.002.73%631,000
Mar 4, 20261,641.001,642.001,510.001,536.001,536.00-10.12%1,009,400
Mar 3, 20261,770.001,793.001,709.001,709.001,709.00-5.00%651,000
Mar 2, 20261,852.001,854.001,797.001,799.001,799.00-5.17%590,200
Feb 27, 20261,897.001,912.001,852.001,897.001,897.001.23%376,900
Feb 26, 20261,836.001,897.001,825.001,874.001,874.001.90%425,800
Feb 25, 20261,798.001,868.001,796.001,839.001,839.001.43%357,200
Feb 24, 20261,860.001,879.001,780.001,813.001,813.00-3.72%601,300
Feb 20, 20261,940.001,945.001,872.001,883.001,883.00-3.34%600,200
Feb 19, 20261,902.001,973.001,881.001,948.001,948.002.04%626,700
Feb 18, 20261,901.001,947.001,880.001,909.001,909.00-0.83%598,200
Feb 17, 20261,960.002,090.001,908.001,925.001,925.00-3.02%2,053,300
Feb 16, 20261,970.002,053.001,905.001,985.001,985.003.93%1,240,400
Feb 13, 20262,021.002,045.001,897.001,910.001,910.00-7.24%843,000
Feb 12, 20261,935.002,077.001,904.002,059.002,059.006.74%1,182,500
Feb 10, 20261,785.001,978.001,777.001,929.001,929.006.81%1,696,500
Feb 9, 20261,789.001,833.001,740.001,806.001,806.003.26%440,300
Feb 6, 20261,780.001,789.001,705.001,749.001,749.00-2.56%566,700
Feb 5, 20261,850.001,850.001,788.001,795.001,795.00-3.91%488,700
Feb 4, 20261,862.001,878.001,831.001,868.001,868.00-0.32%290,700
Feb 3, 20261,861.001,900.001,856.001,874.001,874.000.81%330,400
Feb 2, 20261,870.001,968.001,855.001,859.001,859.00-0.91%712,800
Jan 30, 20261,925.001,933.001,864.001,876.001,876.00-5.40%761,900
Jan 29, 20262,020.002,026.001,946.001,983.001,983.00-1.98%489,200
Jan 28, 20262,030.002,045.002,004.002,023.002,023.00-0.20%242,600
Jan 27, 20262,027.002,032.002,002.002,027.002,027.00-197,900
Jan 26, 20261,999.002,055.001,978.002,027.002,027.00-368,200
Jan 23, 20262,010.002,049.002,007.002,027.002,027.00-274,500
Jan 22, 20262,040.002,055.001,986.002,027.002,027.00-0.25%525,600
Jan 21, 20262,013.002,066.001,992.002,032.002,032.00-2.78%480,300
Jan 20, 20262,132.002,162.002,044.002,090.002,090.00-1.65%561,100
Jan 19, 20262,203.002,205.002,082.002,125.002,125.00-4.28%949,300
Jan 16, 20262,273.002,330.002,213.002,220.002,220.00-2.76%865,300
Jan 15, 20262,192.002,314.002,175.002,283.002,283.002.61%1,449,600
Jan 14, 20262,185.002,309.002,183.002,225.002,225.001.32%1,523,800
Jan 13, 20262,246.002,283.002,139.002,196.002,196.00-1,294,500
Jan 9, 20262,305.002,310.002,180.002,196.002,196.00-4.10%1,414,200
Jan 8, 20262,204.002,408.002,204.002,290.002,290.004.09%4,286,200
Jan 7, 20262,175.002,356.002,111.002,200.002,200.002.47%3,995,800
Jan 6, 20262,100.002,333.002,056.002,147.002,147.001.80%4,830,400
Jan 5, 20262,001.002,155.001,996.002,109.002,109.005.71%1,110,700
Dec 30, 20251,982.002,092.001,982.001,995.001,995.00-0.20%845,700
Dec 29, 20251,955.002,027.001,931.001,999.001,999.002.30%593,000
Dec 26, 20252,000.002,019.001,944.001,954.001,954.00-2.35%839,100
Dec 25, 20252,035.002,045.001,982.002,001.002,001.00-2.53%806,100
Dec 24, 20251,965.002,133.001,950.002,053.002,053.001.89%1,344,800
Dec 23, 20252,042.002,168.002,000.002,015.002,015.00-1.13%1,505,700
Dec 22, 20251,985.002,085.001,864.002,038.002,038.006.65%1,781,100
Dec 19, 20251,919.002,109.001,871.001,911.001,911.002.52%1,497,400
Dec 18, 20251,853.001,870.001,780.001,864.001,864.00-2.61%837,500
Dec 17, 20251,995.001,995.001,885.001,914.001,914.00-4.06%696,300
Dec 16, 20251,993.002,040.001,986.001,995.001,995.00-1.38%303,700
Dec 15, 20252,009.002,047.001,973.002,023.002,023.00-0.88%530,300
Dec 12, 20252,164.002,235.002,019.002,041.002,041.00-1.21%1,164,800
Dec 11, 20252,052.002,122.001,960.002,066.002,066.000.73%1,092,700
Dec 10, 20252,115.002,158.002,030.002,051.002,051.00-2.98%656,700
Dec 9, 20252,093.002,168.002,061.002,114.002,114.00-0.05%694,900
Dec 8, 20252,129.002,171.002,105.002,115.002,115.00-2.31%459,900
Dec 5, 20252,098.002,196.002,062.002,165.002,165.003.14%793,600
Dec 4, 20252,155.002,246.002,051.002,099.002,099.00-4.59%960,400
Dec 3, 20252,147.002,245.002,102.002,200.002,200.002.47%935,700
Dec 2, 20252,290.002,290.002,101.002,147.002,147.00-4.37%810,100
Dec 1, 20252,427.002,496.002,200.002,245.002,245.00-5.55%1,878,500
Nov 28, 20252,423.002,555.001,950.002,377.002,377.00-2.98%8,446,300
Nov 27, 20252,125.002,460.002,125.002,450.002,450.0020.22%3,420,600
Nov 26, 20252,050.002,132.002,020.002,038.002,038.00-0.63%903,400
Nov 25, 20252,222.002,230.002,002.002,051.002,051.00-6.56%1,287,900
Nov 21, 20252,214.002,300.002,155.002,195.002,195.00-2.88%1,103,800
Nov 20, 20252,440.002,450.002,220.002,260.002,260.00-1.31%1,684,100
Nov 19, 20252,214.002,380.002,172.002,290.002,290.004.47%2,229,400
Nov 18, 20252,336.002,392.002,162.002,192.002,192.00-6.32%1,343,200
Nov 17, 20252,200.002,444.002,020.002,340.002,340.00-6.44%5,434,800
Nov 14, 20252,557.002,633.002,477.002,501.002,501.00-5.09%2,096,600
Nov 13, 20252,690.002,718.002,536.002,635.002,635.00-1.68%2,123,700
Nov 12, 20252,729.002,850.002,626.002,680.002,680.00-0.81%4,510,800
Nov 11, 20252,484.002,720.002,450.002,702.002,702.0013.34%6,198,300
Nov 10, 20252,468.002,631.002,350.002,384.002,384.003.97%5,701,700
Nov 7, 20251,895.002,310.001,889.002,293.002,293.0019.06%8,343,300
Nov 6, 20252,046.002,070.001,906.001,926.001,926.00-3.22%1,839,500
Nov 5, 20252,006.002,058.001,886.001,990.001,990.00-6.18%3,430,800
Nov 4, 20251,956.002,145.001,938.002,121.002,121.0010.07%4,476,900
Oct 31, 20251,978.001,999.001,893.001,927.001,927.000.63%2,444,700
Oct 30, 20251,715.002,080.001,705.001,915.001,915.0011.99%7,257,200
Oct 29, 20251,749.001,785.001,671.001,710.001,710.00-1.44%1,295,000
Oct 28, 20251,777.001,857.001,725.001,735.001,735.00-4.72%1,304,500
Oct 27, 20251,850.001,905.001,811.001,821.001,821.000.28%2,325,400
Oct 24, 20251,709.001,872.001,709.001,816.001,816.007.39%3,985,100
Oct 23, 20251,722.001,793.001,680.001,691.001,691.00-2.14%2,856,600
Oct 22, 20251,571.001,855.001,560.001,728.001,728.005.75%6,365,300
Oct 21, 20251,481.001,725.001,481.001,634.001,634.0010.55%5,355,700
Oct 20, 20251,567.001,593.001,451.001,478.001,478.00-4.83%2,739,700
Oct 17, 20251,620.001,989.001,507.001,553.001,553.00-2.57%11,781,800
Oct 16, 20251,524.001,596.001,473.001,594.001,594.005.35%2,278,900
Oct 15, 20251,516.001,544.001,465.001,513.001,513.00-2.76%1,914,100
Oct 14, 20251,428.001,680.001,425.001,556.001,556.007.61%7,355,600
Oct 10, 20251,557.001,631.001,438.001,446.001,446.00-4.68%5,171,200
Oct 9, 20251,480.001,530.001,410.001,517.001,517.00-7.50%6,895,900
Oct 8, 20251,826.001,978.001,543.001,640.001,640.00-13.64%12,736,900
Oct 7, 20252,245.002,250.001,836.001,899.001,899.00-13.68%4,997,200