Datasection Inc. (TYO:3905)
Japan · Delayed Price · Currency is JPY 1,910.00
-149.00 (-7.24%)
At close: Feb 13, 2026
Datasection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |