Datasection Inc. (TYO:3905)
Japan · Delayed Price · Currency is JPY 1,390.00
-5.00 (-0.36%)
Mar 27, 2026, 3:30 PM JST
Datasection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,380.00 | 1,383.00 | 1,335.00 | 1,379.00 | - | -1.15% | 195,100 |
| Mar 26, 2026 | 1,395.00 | 1,422.00 | 1,375.00 | 1,395.00 | 1,395.00 | -2.45% | 357,900 |
| Mar 25, 2026 | 1,336.00 | 1,449.00 | 1,330.00 | 1,430.00 | 1,430.00 | 8.17% | 676,800 |
| Mar 24, 2026 | 1,337.00 | 1,349.00 | 1,298.00 | 1,322.00 | 1,322.00 | 2.32% | 490,200 |
| Mar 23, 2026 | 1,402.00 | 1,412.00 | 1,289.00 | 1,292.00 | 1,292.00 | -13.00% | 1,005,100 |
| Mar 19, 2026 | 1,517.00 | 1,517.00 | 1,480.00 | 1,485.00 | 1,485.00 | -3.76% | 370,200 |
| Mar 18, 2026 | 1,552.00 | 1,579.00 | 1,519.00 | 1,543.00 | 1,543.00 | 0.65% | 583,200 |
| Mar 17, 2026 | 1,630.00 | 1,646.00 | 1,500.00 | 1,533.00 | 1,533.00 | -3.89% | 656,200 |
| Mar 16, 2026 | 1,606.00 | 1,629.00 | 1,563.00 | 1,595.00 | 1,595.00 | -1.66% | 324,400 |
| Mar 13, 2026 | 1,650.00 | 1,674.00 | 1,612.00 | 1,622.00 | 1,622.00 | -4.31% | 299,800 |
| Mar 12, 2026 | 1,680.00 | 1,707.00 | 1,659.00 | 1,695.00 | 1,695.00 | 0.30% | 327,900 |
| Mar 11, 2026 | 1,659.00 | 1,722.00 | 1,646.00 | 1,690.00 | 1,690.00 | 2.11% | 387,800 |
| Mar 10, 2026 | 1,565.00 | 1,662.00 | 1,560.00 | 1,655.00 | 1,655.00 | 6.98% | 483,500 |
| Mar 9, 2026 | 1,475.00 | 1,550.00 | 1,471.00 | 1,547.00 | 1,547.00 | -1.15% | 665,700 |
| 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 |