Data Horizon Co.,Ltd. (TYO:3628)
Japan · Delayed Price · Currency is JPY 621.00
-2.00 (-0.32%)
Jun 4, 2026, 11:01 AM JST
Data Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 575.00 | 639.00 | 575.00 | 623.00 | 623.00 | 6.50% | 24,500 |
| Jun 2, 2026 | 599.00 | 599.00 | 558.00 | 585.00 | 585.00 | -3.94% | 26,800 |
| Jun 1, 2026 | 685.00 | 685.00 | 588.00 | 609.00 | 609.00 | -11.09% | 70,500 |
| May 29, 2026 | 725.00 | 725.00 | 683.00 | 685.00 | 685.00 | -3.52% | 36,100 |
| May 28, 2026 | 684.00 | 713.00 | 666.00 | 710.00 | 710.00 | 5.34% | 42,300 |
| May 27, 2026 | 643.00 | 703.00 | 608.00 | 674.00 | 674.00 | 5.48% | 45,500 |
| May 26, 2026 | 626.00 | 656.00 | 626.00 | 639.00 | 639.00 | 2.08% | 29,400 |
| May 25, 2026 | 638.00 | 654.00 | 623.00 | 626.00 | 626.00 | -4.86% | 23,600 |
| May 22, 2026 | 617.00 | 671.00 | 610.00 | 658.00 | 658.00 | 5.62% | 62,200 |
| May 21, 2026 | 650.00 | 650.00 | 600.00 | 623.00 | 623.00 | -5.61% | 53,200 |
| May 20, 2026 | 647.00 | 665.00 | 576.00 | 660.00 | 660.00 | 1.69% | 107,000 |
| May 19, 2026 | 565.00 | 671.00 | 555.00 | 649.00 | 649.00 | 12.87% | 156,200 |
| May 18, 2026 | 571.00 | 575.00 | 530.00 | 575.00 | 575.00 | -1.03% | 58,700 |
| May 15, 2026 | 618.00 | 618.00 | 552.00 | 581.00 | 581.00 | -8.93% | 154,200 |
| May 14, 2026 | 670.00 | 679.00 | 600.00 | 638.00 | 638.00 | 6.33% | 434,400 |
| 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 |