Data Horizon Co.,Ltd. (TYO:3628)
Japan · Delayed Price · Currency is JPY 515.00
+5.00 (0.98%)
Jan 23, 2026, 3:30 PM JST
Data Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 510.00 | 512.00 | 510.00 | 512.00 | - | 0.39% | 600 |
| 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 |