Data Horizon Co.,Ltd. (TYO:3628)
Japan · Delayed Price · Currency is JPY 673.00
+53.00 (8.55%)
Aug 5, 2026, 3:30 PM JST
Data Horizon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 520.00 | 530.00 | 513.00 | 515.00 | 515.00 | -0.19% | 6,200 |
| Jun 12, 2026 | 535.00 | 600.00 | 516.00 | 516.00 | 516.00 | -1.71% | 61,200 |
| Jun 11, 2026 | 502.00 | 540.00 | 502.00 | 525.00 | 525.00 | 2.94% | 16,700 |
| Jun 10, 2026 | 553.00 | 553.00 | 502.00 | 510.00 | 510.00 | -7.44% | 22,900 |
| Jun 9, 2026 | 556.00 | 556.00 | 541.00 | 551.00 | 551.00 | 2.61% | 8,300 |
| Jun 8, 2026 | 572.00 | 572.00 | 537.00 | 537.00 | 537.00 | -10.50% | 19,700 |
| Jun 5, 2026 | 623.00 | 632.00 | 600.00 | 600.00 | 600.00 | -5.06% | 9,500 |
| Jun 4, 2026 | 633.00 | 634.00 | 608.00 | 632.00 | 632.00 | 1.44% | 13,800 |
| 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 |