Datasection Inc. (TYO:3905)
Japan · Delayed Price · Currency is JPY 5,110.00
+195.00 (3.97%)
Jun 18, 2026, 3:30 PM JST
Datasection Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4,845.00 | 5,140.00 | 4,700.00 | 5,100.00 | - | 3.76% | 988,800 |
| Jun 17, 2026 | 5,000.00 | 5,030.00 | 4,780.00 | 4,915.00 | 4,915.00 | -5.48% | 1,545,200 |
| Jun 16, 2026 | 4,775.00 | 5,240.00 | 4,585.00 | 5,200.00 | 5,200.00 | 7.33% | 2,267,300 |
| Jun 15, 2026 | 4,790.00 | 5,100.00 | 4,525.00 | 4,845.00 | 4,845.00 | 5.79% | 3,244,700 |
| Jun 12, 2026 | 4,505.00 | 4,645.00 | 4,225.00 | 4,580.00 | 4,580.00 | 5.53% | 1,771,100 |
| Jun 11, 2026 | 4,310.00 | 4,715.00 | 4,260.00 | 4,340.00 | 4,340.00 | 0.58% | 2,285,700 |
| Jun 10, 2026 | 4,460.00 | 4,470.00 | 4,130.00 | 4,315.00 | 4,315.00 | -5.99% | 2,153,700 |
| Jun 9, 2026 | 5,000.00 | 5,010.00 | 4,550.00 | 4,590.00 | 4,590.00 | -7.09% | 2,141,800 |
| Jun 8, 2026 | 4,480.00 | 5,040.00 | 4,480.00 | 4,940.00 | 4,940.00 | 0.82% | 4,368,600 |
| Jun 5, 2026 | 5,700.00 | 5,740.00 | 4,810.00 | 4,900.00 | 4,900.00 | -13.88% | 4,374,300 |
| Jun 4, 2026 | 5,060.00 | 5,690.00 | 4,715.00 | 5,690.00 | 5,690.00 | 12.45% | 10,269,200 |
| Jun 3, 2026 | 5,060.00 | 5,060.00 | 5,000.00 | 5,060.00 | 5,060.00 | 16.06% | 810,000 |
| Jun 2, 2026 | 4,805.00 | 4,865.00 | 4,310.00 | 4,360.00 | 4,360.00 | -17.89% | 3,431,100 |
| Jun 1, 2026 | 5,440.00 | 5,860.00 | 5,140.00 | 5,310.00 | 5,310.00 | -13.52% | 6,753,600 |
| May 29, 2026 | 5,400.00 | 6,140.00 | 5,360.00 | 6,140.00 | 6,140.00 | 19.46% | 3,273,500 |
| May 28, 2026 | 4,335.00 | 5,140.00 | 4,335.00 | 5,140.00 | 5,140.00 | 15.90% | 5,679,600 |
| 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 |