Datasection Inc. (TYO:3905)
Japan · Delayed Price · Currency is JPY 1,565.00
-13.00 (-0.82%)
At close: Mar 6, 2026
Datasection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,572.00 | 1,615.00 | 1,536.00 | 1,565.00 | 1,565.00 | -0.82% | 582,500 |
| Mar 5, 2026 | 1,616.00 | 1,640.00 | 1,570.00 | 1,578.00 | 1,578.00 | 2.73% | 631,000 |
| Mar 4, 2026 | 1,641.00 | 1,642.00 | 1,510.00 | 1,536.00 | 1,536.00 | -10.12% | 1,009,400 |
| Mar 3, 2026 | 1,770.00 | 1,793.00 | 1,709.00 | 1,709.00 | 1,709.00 | -5.00% | 651,000 |
| Mar 2, 2026 | 1,852.00 | 1,854.00 | 1,797.00 | 1,799.00 | 1,799.00 | -5.17% | 590,200 |
| Feb 27, 2026 | 1,897.00 | 1,912.00 | 1,852.00 | 1,897.00 | 1,897.00 | 1.23% | 376,900 |
| Feb 26, 2026 | 1,836.00 | 1,897.00 | 1,825.00 | 1,874.00 | 1,874.00 | 1.90% | 425,800 |
| Feb 25, 2026 | 1,798.00 | 1,868.00 | 1,796.00 | 1,839.00 | 1,839.00 | 1.43% | 357,200 |
| Feb 24, 2026 | 1,860.00 | 1,879.00 | 1,780.00 | 1,813.00 | 1,813.00 | -3.72% | 601,300 |
| Feb 20, 2026 | 1,940.00 | 1,945.00 | 1,872.00 | 1,883.00 | 1,883.00 | -3.34% | 600,200 |
| Feb 19, 2026 | 1,902.00 | 1,973.00 | 1,881.00 | 1,948.00 | 1,948.00 | 2.04% | 626,700 |
| Feb 18, 2026 | 1,901.00 | 1,947.00 | 1,880.00 | 1,909.00 | 1,909.00 | -0.83% | 598,200 |
| Feb 17, 2026 | 1,960.00 | 2,090.00 | 1,908.00 | 1,925.00 | 1,925.00 | -3.02% | 2,053,300 |
| Feb 16, 2026 | 1,970.00 | 2,053.00 | 1,905.00 | 1,985.00 | 1,985.00 | 3.93% | 1,240,400 |
| Feb 13, 2026 | 2,021.00 | 2,045.00 | 1,897.00 | 1,910.00 | 1,910.00 | -7.24% | 843,000 |
| Feb 12, 2026 | 1,935.00 | 2,077.00 | 1,904.00 | 2,059.00 | 2,059.00 | 6.74% | 1,182,500 |
| Feb 10, 2026 | 1,785.00 | 1,978.00 | 1,777.00 | 1,929.00 | 1,929.00 | 6.81% | 1,696,500 |
| Feb 9, 2026 | 1,789.00 | 1,833.00 | 1,740.00 | 1,806.00 | 1,806.00 | 3.26% | 440,300 |
| Feb 6, 2026 | 1,780.00 | 1,789.00 | 1,705.00 | 1,749.00 | 1,749.00 | -2.56% | 566,700 |
| Feb 5, 2026 | 1,850.00 | 1,850.00 | 1,788.00 | 1,795.00 | 1,795.00 | -3.91% | 488,700 |
| Feb 4, 2026 | 1,862.00 | 1,878.00 | 1,831.00 | 1,868.00 | 1,868.00 | -0.32% | 290,700 |
| Feb 3, 2026 | 1,861.00 | 1,900.00 | 1,856.00 | 1,874.00 | 1,874.00 | 0.81% | 330,400 |
| Feb 2, 2026 | 1,870.00 | 1,968.00 | 1,855.00 | 1,859.00 | 1,859.00 | -0.91% | 712,800 |
| Jan 30, 2026 | 1,925.00 | 1,933.00 | 1,864.00 | 1,876.00 | 1,876.00 | -5.40% | 761,900 |
| Jan 29, 2026 | 2,020.00 | 2,026.00 | 1,946.00 | 1,983.00 | 1,983.00 | -1.98% | 489,200 |
| Jan 28, 2026 | 2,030.00 | 2,045.00 | 2,004.00 | 2,023.00 | 2,023.00 | -0.20% | 242,600 |
| Jan 27, 2026 | 2,027.00 | 2,032.00 | 2,002.00 | 2,027.00 | 2,027.00 | - | 197,900 |
| Jan 26, 2026 | 1,999.00 | 2,055.00 | 1,978.00 | 2,027.00 | 2,027.00 | - | 368,200 |
| Jan 23, 2026 | 2,010.00 | 2,049.00 | 2,007.00 | 2,027.00 | 2,027.00 | - | 274,500 |
| Jan 22, 2026 | 2,040.00 | 2,055.00 | 1,986.00 | 2,027.00 | 2,027.00 | -0.25% | 525,600 |
| Jan 21, 2026 | 2,013.00 | 2,066.00 | 1,992.00 | 2,032.00 | 2,032.00 | -2.78% | 480,300 |
| Jan 20, 2026 | 2,132.00 | 2,162.00 | 2,044.00 | 2,090.00 | 2,090.00 | -1.65% | 561,100 |
| Jan 19, 2026 | 2,203.00 | 2,205.00 | 2,082.00 | 2,125.00 | 2,125.00 | -4.28% | 949,300 |
| Jan 16, 2026 | 2,273.00 | 2,330.00 | 2,213.00 | 2,220.00 | 2,220.00 | -2.76% | 865,300 |
| Jan 15, 2026 | 2,192.00 | 2,314.00 | 2,175.00 | 2,283.00 | 2,283.00 | 2.61% | 1,449,600 |
| Jan 14, 2026 | 2,185.00 | 2,309.00 | 2,183.00 | 2,225.00 | 2,225.00 | 1.32% | 1,523,800 |
| Jan 13, 2026 | 2,246.00 | 2,283.00 | 2,139.00 | 2,196.00 | 2,196.00 | - | 1,294,500 |
| Jan 9, 2026 | 2,305.00 | 2,310.00 | 2,180.00 | 2,196.00 | 2,196.00 | -4.10% | 1,414,200 |
| Jan 8, 2026 | 2,204.00 | 2,408.00 | 2,204.00 | 2,290.00 | 2,290.00 | 4.09% | 4,286,200 |
| Jan 7, 2026 | 2,175.00 | 2,356.00 | 2,111.00 | 2,200.00 | 2,200.00 | 2.47% | 3,995,800 |
| Jan 6, 2026 | 2,100.00 | 2,333.00 | 2,056.00 | 2,147.00 | 2,147.00 | 1.80% | 4,830,400 |
| Jan 5, 2026 | 2,001.00 | 2,155.00 | 1,996.00 | 2,109.00 | 2,109.00 | 5.71% | 1,110,700 |
| Dec 30, 2025 | 1,982.00 | 2,092.00 | 1,982.00 | 1,995.00 | 1,995.00 | -0.20% | 845,700 |
| Dec 29, 2025 | 1,955.00 | 2,027.00 | 1,931.00 | 1,999.00 | 1,999.00 | 2.30% | 593,000 |
| Dec 26, 2025 | 2,000.00 | 2,019.00 | 1,944.00 | 1,954.00 | 1,954.00 | -2.35% | 839,100 |
| Dec 25, 2025 | 2,035.00 | 2,045.00 | 1,982.00 | 2,001.00 | 2,001.00 | -2.53% | 806,100 |
| Dec 24, 2025 | 1,965.00 | 2,133.00 | 1,950.00 | 2,053.00 | 2,053.00 | 1.89% | 1,344,800 |
| Dec 23, 2025 | 2,042.00 | 2,168.00 | 2,000.00 | 2,015.00 | 2,015.00 | -1.13% | 1,505,700 |
| Dec 22, 2025 | 1,985.00 | 2,085.00 | 1,864.00 | 2,038.00 | 2,038.00 | 6.65% | 1,781,100 |
| Dec 19, 2025 | 1,919.00 | 2,109.00 | 1,871.00 | 1,911.00 | 1,911.00 | 2.52% | 1,497,400 |