Data Horizon Co.,Ltd. (TYO:3628)
Japan · Delayed Price · Currency is JPY 659.00
-10.00 (-1.49%)
Sep 16, 2026, 9:00 AM JST
Data Horizon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 660.00 | 669.00 | 658.00 | 669.00 | 669.00 | -0.15% | 1,300 |
| Sep 14, 2026 | 662.00 | 670.00 | 644.00 | 670.00 | 670.00 | 0.30% | 9,700 |
| Sep 11, 2026 | 644.00 | 669.00 | 644.00 | 668.00 | 668.00 | 0.60% | 7,400 |
| Sep 10, 2026 | 666.00 | 668.00 | 646.00 | 664.00 | 664.00 | -0.15% | 9,500 |
| Sep 9, 2026 | 650.00 | 665.00 | 650.00 | 665.00 | 665.00 | 1.06% | 7,700 |
| Sep 8, 2026 | 666.00 | 666.00 | 648.00 | 658.00 | 658.00 | -1.20% | 4,800 |
| Sep 7, 2026 | 649.00 | 679.00 | 649.00 | 666.00 | 666.00 | 3.74% | 15,400 |
| Sep 4, 2026 | 630.00 | 660.00 | 630.00 | 642.00 | 642.00 | 0.31% | 19,100 |
| Sep 3, 2026 | 606.00 | 640.00 | 596.00 | 640.00 | 640.00 | 3.90% | 10,500 |
| Sep 2, 2026 | 603.00 | 616.00 | 600.00 | 616.00 | 616.00 | 0.98% | 6,300 |
| Sep 1, 2026 | 604.00 | 651.00 | 602.00 | 610.00 | 610.00 | 1.33% | 41,500 |
| Aug 31, 2026 | 595.00 | 605.00 | 594.00 | 602.00 | 602.00 | 1.18% | 13,100 |
| Aug 28, 2026 | 580.00 | 596.00 | 580.00 | 595.00 | 595.00 | 0.85% | 3,200 |
| Aug 27, 2026 | 598.00 | 598.00 | 583.00 | 590.00 | 590.00 | -1.01% | 5,600 |
| 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 |