Datasection Inc. (TYO:3905)
Japan · Delayed Price · Currency is JPY 1,911.00
+47.00 (2.52%)
At close: Dec 19, 2025
Datasection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,919.00 | 2,109.00 | 1,871.00 | 1,911.00 | 1,911.00 | 2.52% | 1,497,400 |
| Dec 18, 2025 | 1,853.00 | 1,870.00 | 1,780.00 | 1,864.00 | 1,864.00 | -2.61% | 837,500 |
| Dec 17, 2025 | 1,995.00 | 1,995.00 | 1,885.00 | 1,914.00 | 1,914.00 | -4.06% | 696,300 |
| Dec 16, 2025 | 1,993.00 | 2,040.00 | 1,986.00 | 1,995.00 | 1,995.00 | -1.38% | 303,700 |
| Dec 15, 2025 | 2,009.00 | 2,047.00 | 1,973.00 | 2,023.00 | 2,023.00 | -0.88% | 530,300 |
| Dec 12, 2025 | 2,164.00 | 2,235.00 | 2,019.00 | 2,041.00 | 2,041.00 | -1.21% | 1,164,800 |
| Dec 11, 2025 | 2,052.00 | 2,122.00 | 1,960.00 | 2,066.00 | 2,066.00 | 0.73% | 1,092,700 |
| Dec 10, 2025 | 2,115.00 | 2,158.00 | 2,030.00 | 2,051.00 | 2,051.00 | -2.98% | 656,700 |
| Dec 9, 2025 | 2,093.00 | 2,168.00 | 2,061.00 | 2,114.00 | 2,114.00 | -0.05% | 694,900 |
| Dec 8, 2025 | 2,129.00 | 2,171.00 | 2,105.00 | 2,115.00 | 2,115.00 | -2.31% | 459,900 |
| Dec 5, 2025 | 2,098.00 | 2,196.00 | 2,062.00 | 2,165.00 | 2,165.00 | 3.14% | 793,600 |
| Dec 4, 2025 | 2,155.00 | 2,246.00 | 2,051.00 | 2,099.00 | 2,099.00 | -4.59% | 960,400 |
| Dec 3, 2025 | 2,147.00 | 2,245.00 | 2,102.00 | 2,200.00 | 2,200.00 | 2.47% | 935,700 |
| Dec 2, 2025 | 2,290.00 | 2,290.00 | 2,101.00 | 2,147.00 | 2,147.00 | -4.37% | 810,100 |
| Dec 1, 2025 | 2,427.00 | 2,496.00 | 2,200.00 | 2,245.00 | 2,245.00 | -5.55% | 1,878,500 |
| Nov 28, 2025 | 2,423.00 | 2,555.00 | 1,950.00 | 2,377.00 | 2,377.00 | -2.98% | 8,446,300 |
| Nov 27, 2025 | 2,125.00 | 2,460.00 | 2,125.00 | 2,450.00 | 2,450.00 | 20.22% | 3,420,600 |
| Nov 26, 2025 | 2,050.00 | 2,132.00 | 2,020.00 | 2,038.00 | 2,038.00 | -0.63% | 903,400 |
| Nov 25, 2025 | 2,222.00 | 2,230.00 | 2,002.00 | 2,051.00 | 2,051.00 | -6.56% | 1,287,900 |
| Nov 21, 2025 | 2,214.00 | 2,300.00 | 2,155.00 | 2,195.00 | 2,195.00 | -2.88% | 1,103,800 |
| Nov 20, 2025 | 2,440.00 | 2,450.00 | 2,220.00 | 2,260.00 | 2,260.00 | -1.31% | 1,684,100 |
| Nov 19, 2025 | 2,214.00 | 2,380.00 | 2,172.00 | 2,290.00 | 2,290.00 | 4.47% | 2,229,400 |
| Nov 18, 2025 | 2,336.00 | 2,392.00 | 2,162.00 | 2,192.00 | 2,192.00 | -6.32% | 1,343,200 |
| Nov 17, 2025 | 2,200.00 | 2,444.00 | 2,020.00 | 2,340.00 | 2,340.00 | -6.44% | 5,434,800 |
| Nov 14, 2025 | 2,557.00 | 2,633.00 | 2,477.00 | 2,501.00 | 2,501.00 | -5.09% | 2,096,600 |
| Nov 13, 2025 | 2,690.00 | 2,718.00 | 2,536.00 | 2,635.00 | 2,635.00 | -1.68% | 2,123,700 |
| Nov 12, 2025 | 2,729.00 | 2,850.00 | 2,626.00 | 2,680.00 | 2,680.00 | -0.81% | 4,510,800 |
| Nov 11, 2025 | 2,484.00 | 2,720.00 | 2,450.00 | 2,702.00 | 2,702.00 | 13.34% | 6,198,300 |
| Nov 10, 2025 | 2,468.00 | 2,631.00 | 2,350.00 | 2,384.00 | 2,384.00 | 3.97% | 5,701,700 |
| Nov 7, 2025 | 1,895.00 | 2,310.00 | 1,889.00 | 2,293.00 | 2,293.00 | 19.06% | 8,343,300 |
| Nov 6, 2025 | 2,046.00 | 2,070.00 | 1,906.00 | 1,926.00 | 1,926.00 | -3.22% | 1,839,500 |
| Nov 5, 2025 | 2,006.00 | 2,058.00 | 1,886.00 | 1,990.00 | 1,990.00 | -6.18% | 3,430,800 |
| Nov 4, 2025 | 1,956.00 | 2,145.00 | 1,938.00 | 2,121.00 | 2,121.00 | 10.07% | 4,476,900 |
| Oct 31, 2025 | 1,978.00 | 1,999.00 | 1,893.00 | 1,927.00 | 1,927.00 | 0.63% | 2,444,700 |
| Oct 30, 2025 | 1,715.00 | 2,080.00 | 1,705.00 | 1,915.00 | 1,915.00 | 11.99% | 7,257,200 |
| Oct 29, 2025 | 1,749.00 | 1,785.00 | 1,671.00 | 1,710.00 | 1,710.00 | -1.44% | 1,295,000 |
| Oct 28, 2025 | 1,777.00 | 1,857.00 | 1,725.00 | 1,735.00 | 1,735.00 | -4.72% | 1,304,500 |
| Oct 27, 2025 | 1,850.00 | 1,905.00 | 1,811.00 | 1,821.00 | 1,821.00 | 0.28% | 2,325,400 |
| Oct 24, 2025 | 1,709.00 | 1,872.00 | 1,709.00 | 1,816.00 | 1,816.00 | 7.39% | 3,985,100 |
| Oct 23, 2025 | 1,722.00 | 1,793.00 | 1,680.00 | 1,691.00 | 1,691.00 | -2.14% | 2,856,600 |
| Oct 22, 2025 | 1,571.00 | 1,855.00 | 1,560.00 | 1,728.00 | 1,728.00 | 5.75% | 6,365,300 |
| Oct 21, 2025 | 1,481.00 | 1,725.00 | 1,481.00 | 1,634.00 | 1,634.00 | 10.55% | 5,355,700 |
| Oct 20, 2025 | 1,567.00 | 1,593.00 | 1,451.00 | 1,478.00 | 1,478.00 | -4.83% | 2,739,700 |
| Oct 17, 2025 | 1,620.00 | 1,989.00 | 1,507.00 | 1,553.00 | 1,553.00 | -2.57% | 11,781,800 |
| Oct 16, 2025 | 1,524.00 | 1,596.00 | 1,473.00 | 1,594.00 | 1,594.00 | 5.35% | 2,278,900 |
| Oct 15, 2025 | 1,516.00 | 1,544.00 | 1,465.00 | 1,513.00 | 1,513.00 | -2.76% | 1,914,100 |
| Oct 14, 2025 | 1,428.00 | 1,680.00 | 1,425.00 | 1,556.00 | 1,556.00 | 7.61% | 7,355,600 |
| Oct 10, 2025 | 1,557.00 | 1,631.00 | 1,438.00 | 1,446.00 | 1,446.00 | -4.68% | 5,171,200 |
| Oct 9, 2025 | 1,480.00 | 1,530.00 | 1,410.00 | 1,517.00 | 1,517.00 | -7.50% | 6,895,900 |
| Oct 8, 2025 | 1,826.00 | 1,978.00 | 1,543.00 | 1,640.00 | 1,640.00 | -13.64% | 12,736,900 |