Skip to main content
logo
Datasection Inc. (TYO:3905)
Japan flag Japan · Delayed Price · Currency is JPY
3,285.00
+225.00 (7.35%)
Aug 8, 2025, 3:30 PM JST

Datasection Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 26, 20251,920.001,925.001,623.001,644.001,644.00-10.80%2,717,500
Jun 25, 20251,972.001,991.001,760.001,843.001,843.00-8.08%2,193,200
Jun 24, 20252,180.002,186.001,991.002,005.002,005.00-6.74%1,559,000
Jun 23, 20252,206.002,282.002,125.002,150.002,150.00-7.13%1,485,000
Jun 20, 20252,379.002,490.002,270.002,315.002,315.00-3.18%2,738,900
Jun 19, 20252,242.002,449.002,192.002,391.002,391.0013.48%4,691,900
Jun 18, 20252,260.002,386.002,060.002,107.002,107.00-17.70%5,895,000
Jun 17, 20252,150.002,611.001,960.002,560.002,560.0015.47%6,958,400
Jun 16, 20252,341.002,398.002,211.002,217.002,217.00-3.23%3,048,900
Jun 13, 20252,388.002,450.002,220.002,291.002,291.00-6.76%2,862,200
Jun 12, 20252,400.002,488.002,312.002,457.002,457.005.95%4,288,000
Jun 11, 20252,442.002,506.002,284.002,319.002,319.00-8.77%5,033,500
Jun 10, 20252,411.002,711.002,331.002,542.002,542.0014.97%13,979,800
Jun 9, 20251,885.002,211.001,877.002,211.002,211.0022.09%7,781,500
Jun 6, 20251,931.001,955.001,780.001,811.001,811.00-2.16%6,761,300
Jun 5, 20251,900.002,119.001,761.001,851.001,851.006.32%20,829,300
Jun 4, 20251,381.001,741.001,280.001,741.001,741.0020.82%10,325,200
Jun 3, 20251,398.001,674.001,333.001,441.001,441.007.70%11,896,300
Jun 2, 20251,338.001,338.001,338.001,338.001,338.0028.90%96,300
May 30, 20251,038.001,038.001,038.001,038.001,038.0016.89%5,098,500