Datasection Inc. (TYO:3905)
Japan · Delayed Price · Currency is JPY 5,140.00
+705.00 (15.90%)
May 28, 2026, 3:30 PM JST
Datasection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4,335.00 | 5,140.00 | 4,335.00 | 5,140.00 | - | 15.90% | 5,625,300 |
| May 27, 2026 | 4,760.00 | 4,820.00 | 4,325.00 | 4,435.00 | 4,435.00 | -6.04% | 3,305,100 |
| May 26, 2026 | 4,420.00 | 4,820.00 | 4,285.00 | 4,720.00 | 4,720.00 | 5.12% | 5,811,800 |
| May 25, 2026 | 4,800.00 | 5,000.00 | 4,100.00 | 4,490.00 | 4,490.00 | -6.46% | 10,639,300 |
| May 22, 2026 | 4,240.00 | 4,800.00 | 4,200.00 | 4,800.00 | 4,800.00 | 17.07% | 5,125,700 |
| May 21, 2026 | 3,500.00 | 4,100.00 | 3,260.00 | 4,100.00 | 4,100.00 | 20.59% | 4,489,500 |
| May 20, 2026 | 3,135.00 | 3,465.00 | 2,945.00 | 3,400.00 | 3,400.00 | 1.64% | 5,101,700 |
| May 19, 2026 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 17.66% | 1,262,000 |
| May 18, 2026 | 2,843.00 | 2,843.00 | 2,843.00 | 2,843.00 | 2,843.00 | 21.34% | 208,200 |
| May 15, 2026 | 2,213.00 | 2,465.00 | 2,194.00 | 2,343.00 | 2,343.00 | 9.03% | 2,238,800 |
| May 14, 2026 | 2,302.00 | 2,367.00 | 2,107.00 | 2,149.00 | 2,149.00 | -5.70% | 1,153,000 |
| May 13, 2026 | 2,193.00 | 2,318.00 | 2,105.00 | 2,279.00 | 2,279.00 | 1.29% | 1,438,900 |
| May 12, 2026 | 2,336.00 | 2,498.00 | 2,200.00 | 2,250.00 | 2,250.00 | -4.66% | 3,375,500 |
| May 11, 2026 | 2,060.00 | 2,550.00 | 1,946.00 | 2,360.00 | 2,360.00 | 12.97% | 10,237,600 |
| May 8, 2026 | 1,673.00 | 2,089.00 | 1,668.00 | 2,089.00 | 2,089.00 | 23.68% | 4,014,200 |
| May 7, 2026 | 1,524.00 | 1,689.00 | 1,514.00 | 1,689.00 | 1,689.00 | 14.59% | 1,407,100 |
| May 1, 2026 | 1,488.00 | 1,509.00 | 1,469.00 | 1,474.00 | 1,474.00 | -0.87% | 414,200 |
| Apr 30, 2026 | 1,500.00 | 1,515.00 | 1,460.00 | 1,487.00 | 1,487.00 | -1.06% | 264,200 |
| Apr 28, 2026 | 1,461.00 | 1,503.00 | 1,441.00 | 1,503.00 | 1,503.00 | 2.45% | 205,100 |
| Apr 27, 2026 | 1,467.00 | 1,478.00 | 1,406.00 | 1,467.00 | 1,467.00 | -0.81% | 317,600 |
| Apr 24, 2026 | 1,492.00 | 1,519.00 | 1,464.00 | 1,479.00 | 1,479.00 | -1.66% | 323,900 |
| Apr 23, 2026 | 1,535.00 | 1,545.00 | 1,462.00 | 1,504.00 | 1,504.00 | -1.44% | 456,700 |
| Apr 22, 2026 | 1,551.00 | 1,590.00 | 1,486.00 | 1,526.00 | 1,526.00 | -3.96% | 686,200 |
| Apr 21, 2026 | 1,600.00 | 1,673.00 | 1,568.00 | 1,589.00 | 1,589.00 | -0.06% | 1,372,400 |
| Apr 20, 2026 | 1,562.00 | 1,648.00 | 1,501.00 | 1,590.00 | 1,590.00 | -0.75% | 1,527,700 |
| Apr 17, 2026 | 1,584.00 | 1,619.00 | 1,551.00 | 1,602.00 | 1,602.00 | 3.56% | 1,587,400 |
| Apr 16, 2026 | 1,520.00 | 1,680.00 | 1,442.00 | 1,547.00 | 1,547.00 | 5.02% | 4,128,900 |
| Apr 15, 2026 | 1,473.00 | 1,509.00 | 1,434.00 | 1,473.00 | 1,473.00 | 1.80% | 534,000 |
| Apr 14, 2026 | 1,380.00 | 1,451.00 | 1,380.00 | 1,447.00 | 1,447.00 | 6.16% | 488,700 |
| Apr 13, 2026 | 1,346.00 | 1,369.00 | 1,343.00 | 1,363.00 | 1,363.00 | -0.15% | 230,100 |
| Apr 10, 2026 | 1,379.00 | 1,418.00 | 1,346.00 | 1,365.00 | 1,365.00 | -1.02% | 443,700 |
| Apr 9, 2026 | 1,375.00 | 1,385.00 | 1,335.00 | 1,379.00 | 1,379.00 | -0.29% | 359,200 |
| Apr 8, 2026 | 1,363.00 | 1,400.00 | 1,325.00 | 1,383.00 | 1,383.00 | 6.06% | 753,800 |
| Apr 7, 2026 | 1,304.00 | 1,341.00 | 1,292.00 | 1,304.00 | 1,304.00 | -1.06% | 305,100 |
| Apr 6, 2026 | 1,337.00 | 1,345.00 | 1,307.00 | 1,318.00 | 1,318.00 | -1.42% | 302,300 |
| Apr 3, 2026 | 1,361.00 | 1,383.00 | 1,326.00 | 1,337.00 | 1,337.00 | -1.33% | 472,700 |
| Apr 2, 2026 | 1,375.00 | 1,394.00 | 1,331.00 | 1,355.00 | 1,355.00 | -1.31% | 307,000 |
| Apr 1, 2026 | 1,310.00 | 1,384.00 | 1,310.00 | 1,373.00 | 1,373.00 | 8.11% | 440,600 |
| Mar 31, 2026 | 1,297.00 | 1,331.00 | 1,270.00 | 1,270.00 | 1,270.00 | -4.80% | 459,400 |
| Mar 30, 2026 | 1,303.00 | 1,339.00 | 1,297.00 | 1,334.00 | 1,334.00 | -4.03% | 407,500 |
| Mar 27, 2026 | 1,380.00 | 1,404.00 | 1,335.00 | 1,390.00 | 1,390.00 | -0.36% | 299,200 |
| 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 |