Skip to main content
Datasection Inc. (TYO:3905)
Japan flag Japan · Delayed Price · Currency is JPY
1,503.00
+36.00 (2.45%)
Apr 28, 2026, 3:30 PM JST

Datasection Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,461.001,503.001,441.001,503.001,503.002.45%205,100
Apr 27, 20261,467.001,478.001,406.001,467.001,467.00-0.81%317,600
Apr 24, 20261,492.001,519.001,464.001,479.001,479.00-1.66%323,900
Apr 23, 20261,535.001,545.001,462.001,504.001,504.00-1.44%456,700
Apr 22, 20261,551.001,590.001,486.001,526.001,526.00-3.96%686,200
Apr 21, 20261,600.001,673.001,568.001,589.001,589.00-0.06%1,372,400
Apr 20, 20261,562.001,648.001,501.001,590.001,590.00-0.75%1,527,700
Apr 17, 20261,584.001,619.001,551.001,602.001,602.003.56%1,587,400
Apr 16, 20261,520.001,680.001,442.001,547.001,547.005.02%4,128,900
Apr 15, 20261,473.001,509.001,434.001,473.001,473.001.80%534,000
Apr 14, 20261,380.001,451.001,380.001,447.001,447.006.16%488,700
Apr 13, 20261,346.001,369.001,343.001,363.001,363.00-0.15%230,100
Apr 10, 20261,379.001,418.001,346.001,365.001,365.00-1.02%443,700
Apr 9, 20261,375.001,385.001,335.001,379.001,379.00-0.29%359,200
Apr 8, 20261,363.001,400.001,325.001,383.001,383.006.06%753,800
Apr 7, 20261,304.001,341.001,292.001,304.001,304.00-1.06%305,100
Apr 6, 20261,337.001,345.001,307.001,318.001,318.00-1.42%302,300
Apr 3, 20261,361.001,383.001,326.001,337.001,337.00-1.33%472,700
Apr 2, 20261,375.001,394.001,331.001,355.001,355.00-1.31%307,000
Apr 1, 20261,310.001,384.001,310.001,373.001,373.008.11%440,600
Mar 31, 20261,297.001,331.001,270.001,270.001,270.00-4.80%459,400
Mar 30, 20261,303.001,339.001,297.001,334.001,334.00-4.03%407,500
Mar 27, 20261,380.001,404.001,335.001,390.001,390.00-0.36%299,200
Mar 26, 20261,395.001,422.001,375.001,395.001,395.00-2.45%357,900
Mar 25, 20261,336.001,449.001,330.001,430.001,430.008.17%676,800
Mar 24, 20261,337.001,349.001,298.001,322.001,322.002.32%490,200
Mar 23, 20261,402.001,412.001,289.001,292.001,292.00-13.00%1,005,100
Mar 19, 20261,517.001,517.001,480.001,485.001,485.00-3.76%370,200
Mar 18, 20261,552.001,579.001,519.001,543.001,543.000.65%583,200
Mar 17, 20261,630.001,646.001,500.001,533.001,533.00-3.89%656,200
Mar 16, 20261,606.001,629.001,563.001,595.001,595.00-1.66%324,400
Mar 13, 20261,650.001,674.001,612.001,622.001,622.00-4.31%299,800
Mar 12, 20261,680.001,707.001,659.001,695.001,695.000.30%327,900
Mar 11, 20261,659.001,722.001,646.001,690.001,690.002.11%387,800
Mar 10, 20261,565.001,662.001,560.001,655.001,655.006.98%483,500
Mar 9, 20261,475.001,550.001,471.001,547.001,547.00-1.15%665,700
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