Skip to main content
logo
Datasection Inc. (TYO:3905)
Japan flag Japan · Delayed Price · Currency is JPY
1,693.00
-114.00 (-6.31%)
Aug 18, 2026, 3:30 PM JST

Datasection Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20261,823.001,996.001,793.001,936.00-7.14%4,953,700
Aug 17, 20261,681.001,850.001,648.001,807.001,807.00-3.73%10,341,500
Aug 14, 20261,894.001,953.001,857.001,877.001,877.00-4,443,700
Aug 13, 20261,899.001,946.001,854.001,877.001,877.000.97%2,938,200
Aug 12, 20261,818.001,914.001,795.001,859.001,859.004.56%3,388,700
Aug 10, 20261,920.001,920.001,775.001,778.001,778.00-6.03%2,650,200
Aug 7, 20261,950.001,958.001,761.001,892.001,892.00-0.94%3,730,100
Aug 6, 20262,210.002,282.001,906.001,910.001,910.00-15.49%6,001,600
Aug 5, 20262,205.002,284.002,163.002,260.002,260.004.87%3,484,200
Aug 4, 20262,250.002,407.002,145.002,155.002,155.00-2.05%4,969,800
Aug 3, 20262,084.002,251.002,040.002,200.002,200.003.09%2,144,700
Jul 31, 20262,086.002,193.002,037.002,134.002,134.0013.75%3,770,000
Jul 30, 20261,945.001,960.001,860.001,876.001,876.00-2.80%1,764,400
Jul 29, 20262,095.002,109.001,877.001,930.001,930.00-7.83%2,191,500
Jul 28, 20262,273.002,283.002,070.002,094.002,094.00-9.86%1,464,600
Jul 27, 20262,319.002,331.002,224.002,323.002,323.00-0.21%1,184,500
Jul 24, 20262,385.002,389.002,250.002,328.002,328.00-4.39%1,429,500
Jul 23, 20262,400.002,520.002,362.002,435.002,435.000.66%1,401,300
Jul 22, 20262,582.002,597.002,407.002,419.002,419.00-3.66%1,917,300
Jul 21, 20262,529.002,618.002,475.002,511.002,511.00-0.63%1,280,800
Jul 17, 20262,592.002,605.002,440.002,527.002,527.00-6.02%2,018,100
Jul 16, 20262,845.002,857.002,666.002,689.002,689.00-10.19%1,851,400
Jul 15, 20262,841.002,998.002,761.002,994.002,994.005.24%1,299,100
Jul 14, 20262,790.002,877.002,760.002,845.002,845.000.18%1,131,800
Jul 13, 20262,879.003,090.002,792.002,840.002,840.00-1.08%1,933,800
Jul 10, 20262,941.003,000.002,766.002,871.002,871.00-1.85%2,870,200
Jul 9, 20262,813.002,936.002,746.002,925.002,925.006.99%1,879,700
Jul 8, 20262,727.002,838.002,673.002,734.002,734.00-2.18%1,914,100
Jul 7, 20263,000.003,080.002,755.002,795.002,795.00-6.80%2,391,200
Jul 6, 20263,230.003,305.002,914.002,999.002,999.00-5.09%2,293,500
Jul 3, 20263,035.003,225.002,941.003,160.003,160.001.77%1,832,100
Jul 2, 20263,200.003,360.003,070.003,105.003,105.00-9.21%2,069,500
Jul 1, 20263,505.003,545.003,310.003,420.003,420.00-1.30%1,107,800
Jun 30, 20263,735.003,750.003,340.003,465.003,465.00-3.62%2,501,600
Jun 29, 20264,250.004,275.003,510.003,595.003,595.00-14.00%3,664,600
Jun 26, 20264,680.004,680.004,160.004,180.004,180.00-13.99%2,849,400
Jun 25, 20264,780.005,010.004,565.004,860.004,860.004.74%2,064,200
Jun 24, 20264,590.004,905.004,340.004,640.004,640.002.65%2,340,500
Jun 23, 20265,000.005,110.004,510.004,520.004,520.00-10.14%1,929,300
Jun 22, 20265,260.005,410.004,835.005,030.005,030.00-4.55%2,336,800
Jun 19, 20265,170.005,950.005,090.005,270.005,270.003.13%3,950,300
Jun 18, 20264,845.005,360.004,700.005,110.005,110.003.97%2,076,400
Jun 17, 20265,000.005,030.004,780.004,915.004,915.00-5.48%1,545,200
Jun 16, 20264,775.005,240.004,585.005,200.005,200.007.33%2,267,300
Jun 15, 20264,790.005,100.004,525.004,845.004,845.005.79%3,244,700
Jun 12, 20264,505.004,645.004,225.004,580.004,580.005.53%1,771,100
Jun 11, 20264,310.004,715.004,260.004,340.004,340.000.58%2,285,700
Jun 10, 20264,460.004,470.004,130.004,315.004,315.00-5.99%2,153,700
Jun 9, 20265,000.005,010.004,550.004,590.004,590.00-7.09%2,141,800
Jun 8, 20264,480.005,040.004,480.004,940.004,940.000.82%4,368,600