Skip to main content
logo
Datasection Inc. (TYO:3905)
Japan flag Japan · Delayed Price · Currency is JPY
2,613.00
+27.00 (1.04%)
Sep 8, 2025, 3:30 PM JST

Datasection Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,600.002,687.002,517.002,613.002,613.001.04%2,671,300
Sep 5, 20252,560.002,709.002,525.002,586.002,586.001.02%4,032,100
Sep 4, 20252,803.002,850.002,501.002,560.002,560.00-9.73%4,209,000
Sep 3, 20252,520.002,974.002,513.002,836.002,836.009.97%9,819,300
Sep 2, 20252,478.002,585.002,413.002,579.002,579.002.02%3,344,000
Sep 1, 20252,233.002,564.002,221.002,528.002,528.0013.21%4,866,200
Aug 29, 20252,345.002,411.002,217.002,233.002,233.00-3.83%3,107,400
Aug 28, 20252,529.002,529.002,318.002,322.002,322.00-6.41%2,146,600
Aug 27, 20252,590.002,679.002,462.002,481.002,481.00-5.05%2,249,900
Aug 26, 20252,573.002,745.002,442.002,613.002,613.00-2.24%4,478,200
Aug 25, 20252,949.002,955.002,656.002,673.002,673.00-7.19%2,349,900
Aug 22, 20253,370.003,370.002,873.002,880.002,880.00-7.40%4,299,700
Aug 21, 20252,999.003,200.002,996.003,110.003,110.002.98%1,747,100
Aug 20, 20253,205.003,205.002,980.003,020.003,020.00-7.50%1,582,100
Aug 19, 20253,155.003,380.003,055.003,265.003,265.005.32%2,036,500
Aug 18, 20252,816.003,245.002,792.003,100.003,100.0012.44%4,975,200
Aug 15, 20252,819.003,100.002,717.002,757.002,757.006.20%9,604,400
Aug 14, 20252,450.002,695.002,400.002,596.002,596.004.26%6,915,900
Aug 13, 20252,785.002,934.002,490.002,490.002,490.00-21.94%6,980,600
Aug 12, 20253,250.003,270.003,040.003,190.003,190.00-2.89%1,957,000
Aug 8, 20253,000.003,385.002,931.003,285.003,285.007.35%3,239,300
Aug 7, 20252,945.003,115.002,922.003,060.003,060.004.44%3,194,400
Aug 6, 20252,880.002,973.002,840.002,930.002,930.000.90%1,561,100
Aug 5, 20252,999.003,050.002,844.002,904.002,904.001.40%2,611,100
Aug 4, 20253,005.003,055.002,856.002,864.002,864.00-8.50%2,412,500
Aug 1, 20253,370.003,375.003,115.003,130.003,130.00-9.01%1,631,900
Jul 31, 20253,385.003,495.003,345.003,440.003,440.00-0.43%1,079,900
Jul 30, 20253,335.003,495.003,255.003,455.003,455.007.97%1,524,400
Jul 29, 20253,255.003,475.003,140.003,200.003,200.00-6.16%1,625,100
Jul 28, 20253,585.003,585.003,410.003,410.003,410.00-4.88%969,600
Jul 25, 20253,660.003,780.003,525.003,585.003,585.00-3.76%1,505,800
Jul 24, 20253,915.003,915.003,700.003,725.003,725.00-6.52%2,373,400
Jul 23, 20253,790.003,985.003,630.003,985.003,985.006.13%2,554,200
Jul 22, 20253,610.003,990.003,560.003,755.003,755.005.77%4,967,000
Jul 18, 20253,995.004,075.003,450.003,550.003,550.00-10.92%7,166,300
Jul 17, 20253,985.003,985.003,985.003,985.003,985.0021.31%570,400
Jul 16, 20253,180.003,470.003,125.003,285.003,285.002.66%3,681,000
Jul 15, 20253,390.003,515.003,050.003,200.003,200.00-6.57%3,635,500
Jul 14, 20253,725.004,090.003,330.003,425.003,425.001.03%11,464,000
Jul 11, 20254,040.004,320.003,390.003,390.003,390.00-17.11%14,061,600
Jul 10, 20253,730.004,090.003,400.004,090.004,090.0020.65%7,456,200
Jul 9, 20252,877.003,390.002,870.003,390.003,390.0017.46%3,250,600
Jul 8, 20252,827.002,886.002,616.002,886.002,886.0020.96%9,789,400
Jul 7, 20252,386.002,386.002,386.002,386.002,386.0020.14%110,100
Jul 4, 20251,586.001,986.001,586.001,986.001,986.0025.22%4,569,700
Jul 3, 20251,583.001,620.001,494.001,586.001,586.000.32%2,033,000
Jul 2, 20251,523.001,631.001,463.001,581.001,581.00-0.44%2,737,900
Jul 1, 20251,684.001,765.001,511.001,588.001,588.00-1.00%5,607,100
Jun 30, 20251,688.001,715.001,561.001,604.001,604.004.16%2,870,700
Jun 27, 20251,604.001,772.001,501.001,540.001,540.00-6.33%3,317,100