Data Horizon Co.,Ltd. (TYO:3628)
Japan · Delayed Price · Currency is JPY 496.00
-5.00 (-1.00%)
At close: Mar 27, 2026
Data Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |