Skip to main content
logo
Datasection Inc. (TYO:3905)
Japan flag Japan · Delayed Price · Currency is JPY
2,196.00
0.00 (0.00%)
At close: Jan 13, 2026

Datasection Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 20262,246.002,283.002,139.002,196.002,196.00-1,294,500
Jan 9, 20262,305.002,310.002,180.002,196.002,196.00-4.10%1,414,200
Jan 8, 20262,204.002,408.002,204.002,290.002,290.004.09%4,286,200
Jan 7, 20262,175.002,356.002,111.002,200.002,200.002.47%3,995,800
Jan 6, 20262,100.002,333.002,056.002,147.002,147.001.80%4,830,400
Jan 5, 20262,001.002,155.001,996.002,109.002,109.005.71%1,110,700
Dec 30, 20251,982.002,092.001,982.001,995.001,995.00-0.20%845,700
Dec 29, 20251,955.002,027.001,931.001,999.001,999.002.30%593,000
Dec 26, 20252,000.002,019.001,944.001,954.001,954.00-2.35%839,100
Dec 25, 20252,035.002,045.001,982.002,001.002,001.00-2.53%806,100
Dec 24, 20251,965.002,133.001,950.002,053.002,053.001.89%1,344,800
Dec 23, 20252,042.002,168.002,000.002,015.002,015.00-1.13%1,505,700
Dec 22, 20251,985.002,085.001,864.002,038.002,038.006.65%1,781,100
Dec 19, 20251,919.002,109.001,871.001,911.001,911.002.52%1,497,400
Dec 18, 20251,853.001,870.001,780.001,864.001,864.00-2.61%837,500
Dec 17, 20251,995.001,995.001,885.001,914.001,914.00-4.06%696,300
Dec 16, 20251,993.002,040.001,986.001,995.001,995.00-1.38%303,700
Dec 15, 20252,009.002,047.001,973.002,023.002,023.00-0.88%530,300
Dec 12, 20252,164.002,235.002,019.002,041.002,041.00-1.21%1,164,800
Dec 11, 20252,052.002,122.001,960.002,066.002,066.000.73%1,092,700
Dec 10, 20252,115.002,158.002,030.002,051.002,051.00-2.98%656,700
Dec 9, 20252,093.002,168.002,061.002,114.002,114.00-0.05%694,900
Dec 8, 20252,129.002,171.002,105.002,115.002,115.00-2.31%459,900
Dec 5, 20252,098.002,196.002,062.002,165.002,165.003.14%793,600
Dec 4, 20252,155.002,246.002,051.002,099.002,099.00-4.59%960,400
Dec 3, 20252,147.002,245.002,102.002,200.002,200.002.47%935,700
Dec 2, 20252,290.002,290.002,101.002,147.002,147.00-4.37%810,100
Dec 1, 20252,427.002,496.002,200.002,245.002,245.00-5.55%1,878,500
Nov 28, 20252,423.002,555.001,950.002,377.002,377.00-2.98%8,446,300
Nov 27, 20252,125.002,460.002,125.002,450.002,450.0020.22%3,420,600
Nov 26, 20252,050.002,132.002,020.002,038.002,038.00-0.63%903,400
Nov 25, 20252,222.002,230.002,002.002,051.002,051.00-6.56%1,287,900
Nov 21, 20252,214.002,300.002,155.002,195.002,195.00-2.88%1,103,800
Nov 20, 20252,440.002,450.002,220.002,260.002,260.00-1.31%1,684,100
Nov 19, 20252,214.002,380.002,172.002,290.002,290.004.47%2,229,400
Nov 18, 20252,336.002,392.002,162.002,192.002,192.00-6.32%1,343,200
Nov 17, 20252,200.002,444.002,020.002,340.002,340.00-6.44%5,434,800
Nov 14, 20252,557.002,633.002,477.002,501.002,501.00-5.09%2,096,600
Nov 13, 20252,690.002,718.002,536.002,635.002,635.00-1.68%2,123,700
Nov 12, 20252,729.002,850.002,626.002,680.002,680.00-0.81%4,510,800
Nov 11, 20252,484.002,720.002,450.002,702.002,702.0013.34%6,198,300
Nov 10, 20252,468.002,631.002,350.002,384.002,384.003.97%5,701,700
Nov 7, 20251,895.002,310.001,889.002,293.002,293.0019.06%8,343,300
Nov 6, 20252,046.002,070.001,906.001,926.001,926.00-3.22%1,839,500
Nov 5, 20252,006.002,058.001,886.001,990.001,990.00-6.18%3,430,800
Nov 4, 20251,956.002,145.001,938.002,121.002,121.0010.07%4,476,900
Oct 31, 20251,978.001,999.001,893.001,927.001,927.000.63%2,444,700
Oct 30, 20251,715.002,080.001,705.001,915.001,915.0011.99%7,257,200
Oct 29, 20251,749.001,785.001,671.001,710.001,710.00-1.44%1,295,000
Oct 28, 20251,777.001,857.001,725.001,735.001,735.00-4.72%1,304,500