Data Horizon Co.,Ltd. (TYO:3628)
Japan · Delayed Price · Currency is JPY 596.00
+4.00 (0.68%)
Aug 26, 2026, 3:01 PM JST
Data Horizon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 592.00 | 596.00 | 592.00 | 596.00 | 596.00 | 0.68% | 1,200 |
| Aug 25, 2026 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - | 100 |
| Aug 24, 2026 | 599.00 | 599.00 | 592.00 | 592.00 | 592.00 | - | 3,400 |
| Aug 21, 2026 | 596.00 | 597.00 | 586.00 | 592.00 | 592.00 | -0.50% | 2,500 |
| Aug 20, 2026 | 597.00 | 597.00 | 577.00 | 595.00 | 595.00 | 3.12% | 2,200 |
| Aug 19, 2026 | 572.00 | 586.00 | 571.00 | 577.00 | 577.00 | -0.86% | 900 |
| Aug 18, 2026 | 605.00 | 605.00 | 570.00 | 582.00 | 582.00 | -3.80% | 18,500 |
| Aug 17, 2026 | 612.00 | 612.00 | 580.00 | 605.00 | 605.00 | 0.50% | 15,800 |
| Aug 14, 2026 | 556.00 | 615.00 | 556.00 | 602.00 | 602.00 | 7.12% | 17,600 |
| Aug 13, 2026 | 556.00 | 570.00 | 547.00 | 562.00 | 562.00 | -2.43% | 10,400 |
| Aug 12, 2026 | 552.00 | 576.00 | 552.00 | 576.00 | 576.00 | 2.86% | 3,400 |
| Aug 10, 2026 | 568.00 | 568.00 | 546.00 | 560.00 | 560.00 | -1.41% | 3,400 |
| Aug 7, 2026 | 573.00 | 573.00 | 538.00 | 568.00 | 568.00 | -0.87% | 24,600 |
| Aug 6, 2026 | 573.00 | 577.00 | 573.00 | 573.00 | 573.00 | -14.86% | 64,600 |
| Aug 5, 2026 | 623.00 | 676.00 | 618.00 | 673.00 | 673.00 | 8.55% | 33,000 |
| Aug 4, 2026 | 608.00 | 622.00 | 607.00 | 620.00 | 620.00 | 0.98% | 5,600 |
| Aug 3, 2026 | 610.00 | 614.00 | 602.00 | 614.00 | 614.00 | 0.82% | 4,300 |
| Jul 31, 2026 | 618.00 | 618.00 | 599.00 | 609.00 | 609.00 | 1.50% | 4,400 |
| Jul 30, 2026 | 587.00 | 618.00 | 587.00 | 600.00 | 600.00 | 0.50% | 4,700 |
| Jul 29, 2026 | 617.00 | 622.00 | 572.00 | 597.00 | 597.00 | -2.45% | 20,100 |
| Jul 28, 2026 | 606.00 | 612.00 | 606.00 | 612.00 | 612.00 | 0.99% | 3,000 |
| Jul 27, 2026 | 580.00 | 606.00 | 570.00 | 606.00 | 606.00 | 2.71% | 6,500 |
| Jul 24, 2026 | 592.00 | 596.00 | 575.00 | 590.00 | 590.00 | -0.34% | 4,100 |
| Jul 23, 2026 | 604.00 | 604.00 | 585.00 | 592.00 | 592.00 | -1.99% | 5,800 |
| Jul 22, 2026 | 562.00 | 604.00 | 562.00 | 604.00 | 604.00 | 8.44% | 8,500 |
| Jul 21, 2026 | 575.00 | 582.00 | 557.00 | 557.00 | 557.00 | -3.63% | 5,200 |
| Jul 17, 2026 | 584.00 | 585.00 | 553.00 | 578.00 | 578.00 | -2.03% | 11,600 |
| Jul 16, 2026 | 575.00 | 623.00 | 575.00 | 590.00 | 590.00 | 1.03% | 21,400 |
| Jul 15, 2026 | 572.00 | 585.00 | 571.00 | 584.00 | 584.00 | 2.28% | 3,500 |
| Jul 14, 2026 | 573.00 | 590.00 | 553.00 | 571.00 | 571.00 | -2.06% | 23,500 |
| Jul 13, 2026 | 545.00 | 632.00 | 545.00 | 583.00 | 583.00 | 8.16% | 91,500 |
| Jul 10, 2026 | 530.00 | 547.00 | 518.00 | 539.00 | 539.00 | 3.26% | 10,400 |
| Jul 9, 2026 | 507.00 | 522.00 | 507.00 | 522.00 | 522.00 | 3.37% | 2,900 |
| Jul 8, 2026 | 526.00 | 526.00 | 505.00 | 505.00 | 505.00 | -2.70% | 2,900 |
| Jul 7, 2026 | 519.00 | 525.00 | 514.00 | 519.00 | 519.00 | 0.58% | 2,700 |
| Jul 6, 2026 | 498.00 | 516.00 | 498.00 | 516.00 | 516.00 | 3.61% | 5,900 |
| Jul 3, 2026 | 501.00 | 504.00 | 486.00 | 498.00 | 498.00 | -0.40% | 5,600 |
| Jul 2, 2026 | 484.00 | 501.00 | 484.00 | 500.00 | 500.00 | 3.31% | 3,200 |
| Jul 1, 2026 | 478.00 | 484.00 | 477.00 | 484.00 | 484.00 | 1.47% | 2,200 |
| Jun 30, 2026 | 481.00 | 490.00 | 477.00 | 477.00 | 477.00 | -0.63% | 4,800 |
| Jun 29, 2026 | 480.00 | 485.00 | 480.00 | 480.00 | 480.00 | -0.62% | 2,100 |
| Jun 26, 2026 | 483.00 | 483.00 | 473.00 | 483.00 | 483.00 | -1.23% | 4,800 |
| Jun 25, 2026 | 494.00 | 498.00 | 478.00 | 489.00 | 489.00 | 0.62% | 11,200 |
| Jun 24, 2026 | 517.00 | 530.00 | 486.00 | 486.00 | 486.00 | -6.90% | 22,900 |
| Jun 23, 2026 | 515.00 | 585.00 | 515.00 | 522.00 | 522.00 | 1.36% | 37,500 |
| Jun 22, 2026 | 522.00 | 530.00 | 515.00 | 515.00 | 515.00 | 0.59% | 3,900 |
| Jun 19, 2026 | 534.00 | 534.00 | 504.00 | 512.00 | 512.00 | -4.48% | 13,900 |
| Jun 18, 2026 | 512.00 | 537.00 | 512.00 | 536.00 | 536.00 | 4.69% | 5,400 |
| Jun 17, 2026 | 507.00 | 523.00 | 507.00 | 512.00 | 512.00 | 0.99% | 7,900 |
| Jun 16, 2026 | 516.00 | 521.00 | 492.00 | 507.00 | 507.00 | -1.55% | 12,200 |