Data Horizon Co.,Ltd. (TYO:3628)
Japan · Delayed Price · Currency is JPY 638.00
+38.00 (6.33%)
May 14, 2026, 3:30 PM JST
Data Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 540.00 | 600.00 | 540.00 | 600.00 | 600.00 | 20.00% | 219,900 |
| May 12, 2026 | 452.00 | 530.00 | 452.00 | 500.00 | 500.00 | 11.11% | 140,600 |
| May 11, 2026 | 453.00 | 456.00 | 450.00 | 450.00 | 450.00 | -1.32% | 3,300 |
| May 8, 2026 | 452.00 | 456.00 | 451.00 | 456.00 | 456.00 | 2.70% | 2,300 |
| May 7, 2026 | 434.00 | 446.00 | 434.00 | 444.00 | 444.00 | 2.30% | 7,100 |
| May 1, 2026 | 434.00 | 444.00 | 422.00 | 434.00 | 434.00 | -1.59% | 19,600 |
| Apr 30, 2026 | 439.00 | 446.00 | 438.00 | 441.00 | 441.00 | 0.68% | 4,100 |
| 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 |