Data Horizon Co.,Ltd. (TYO:3628)
Japan · Delayed Price · Currency is JPY 718.00
-3.00 (-0.42%)
Oct 26, 2026, 3:30 PM JST
Data Horizon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 723.00 | 734.00 | 718.00 | 718.00 | 718.00 | -0.42% | 7,900 |
| Oct 23, 2026 | 710.00 | 721.00 | 687.00 | 721.00 | 721.00 | 1.12% | 10,100 |
| Oct 22, 2026 | 697.00 | 713.00 | 672.00 | 713.00 | 713.00 | 1.42% | 12,100 |
| Oct 21, 2026 | 705.00 | 705.00 | 699.00 | 703.00 | 703.00 | - | 1,300 |
| Oct 20, 2026 | 709.00 | 709.00 | 703.00 | 703.00 | 703.00 | 0.57% | 900 |
| Oct 19, 2026 | 701.00 | 713.00 | 695.00 | 699.00 | 699.00 | -1.41% | 9,000 |
| Oct 16, 2026 | 703.00 | 710.00 | 692.00 | 709.00 | 709.00 | 0.85% | 6,700 |
| Oct 15, 2026 | 711.00 | 717.00 | 700.00 | 703.00 | 703.00 | -2.36% | 7,800 |
| Oct 14, 2026 | 717.00 | 720.00 | 717.00 | 720.00 | 720.00 | 0.42% | 900 |
| Oct 13, 2026 | 718.00 | 724.00 | 703.00 | 717.00 | 717.00 | 0.28% | 4,500 |
| Oct 9, 2026 | 722.00 | 723.00 | 715.00 | 715.00 | 715.00 | 0.14% | 2,500 |
| Oct 8, 2026 | 713.00 | 730.00 | 708.00 | 714.00 | 714.00 | -1.38% | 4,800 |
| Oct 7, 2026 | 712.00 | 724.00 | 706.00 | 724.00 | 724.00 | 0.56% | 4,800 |
| Oct 6, 2026 | 722.00 | 726.00 | 713.00 | 720.00 | 720.00 | -1.50% | 8,000 |
| Oct 5, 2026 | 736.00 | 736.00 | 726.00 | 731.00 | 731.00 | 1.25% | 3,600 |
| Oct 2, 2026 | 720.00 | 739.00 | 719.00 | 722.00 | 722.00 | 0.70% | 9,400 |
| Oct 1, 2026 | 703.00 | 718.00 | 688.00 | 717.00 | 717.00 | 3.46% | 7,500 |
| Sep 30, 2026 | 682.00 | 704.00 | 654.00 | 693.00 | 693.00 | 0.14% | 18,900 |
| Sep 29, 2026 | 714.00 | 714.00 | 683.00 | 692.00 | 692.00 | -3.08% | 4,100 |
| Sep 28, 2026 | 727.00 | 736.00 | 696.00 | 714.00 | 714.00 | -2.46% | 13,100 |
| Sep 25, 2026 | 719.00 | 739.00 | 719.00 | 732.00 | 732.00 | 1.81% | 9,600 |
| Sep 24, 2026 | 715.00 | 747.00 | 713.00 | 719.00 | 719.00 | 0.56% | 35,200 |
| Sep 18, 2026 | 711.00 | 715.00 | 702.00 | 715.00 | 715.00 | 1.85% | 18,000 |
| Sep 17, 2026 | 689.00 | 710.00 | 675.00 | 702.00 | 702.00 | 1.74% | 33,400 |
| Sep 16, 2026 | 659.00 | 690.00 | 659.00 | 690.00 | 690.00 | 3.14% | 10,200 |
| 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 |