Datasection Inc. (TYO:3905)
Japan · Delayed Price · Currency is JPY 1,583.00
+101.00 (6.82%)
Nov 6, 2026, 3:30 PM JST
Datasection Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,422.00 | 1,678.00 | 1,420.00 | 1,583.00 | 1,583.00 | 6.82% | 31,002,400 |
| Nov 5, 2026 | 1,582.00 | 1,729.00 | 1,459.00 | 1,482.00 | 1,482.00 | -8.63% | 21,887,200 |
| Nov 4, 2026 | 1,835.00 | 1,859.00 | 1,562.00 | 1,622.00 | 1,622.00 | -9.64% | 18,370,700 |
| Nov 2, 2026 | 1,870.00 | 1,926.00 | 1,744.00 | 1,795.00 | 1,795.00 | -7.95% | 24,317,500 |
| Oct 30, 2026 | 2,007.00 | 2,235.00 | 1,950.00 | 1,950.00 | 1,950.00 | -7.45% | 35,554,000 |
| Oct 29, 2026 | 2,308.00 | 2,325.00 | 2,045.00 | 2,107.00 | 2,107.00 | -7.47% | 38,254,400 |
| Oct 28, 2026 | 2,360.00 | 2,822.00 | 2,022.00 | 2,277.00 | 2,277.00 | -2.27% | 107,516,000 |
| Oct 27, 2026 | 1,990.00 | 2,330.00 | 1,921.00 | 2,330.00 | 2,330.00 | 20.73% | 33,324,700 |
| Oct 26, 2026 | 1,483.00 | 1,930.00 | 1,475.00 | 1,930.00 | 1,930.00 | 26.14% | 26,611,300 |
| Oct 23, 2026 | 1,100.00 | 1,530.00 | 1,100.00 | 1,530.00 | 1,530.00 | 24.39% | 17,391,400 |
| Oct 22, 2026 | 1,304.00 | 1,322.00 | 1,210.00 | 1,230.00 | 1,230.00 | -5.67% | 2,184,300 |
| Oct 21, 2026 | 1,319.00 | 1,350.00 | 1,275.00 | 1,304.00 | 1,304.00 | 0.31% | 2,488,000 |
| Oct 20, 2026 | 1,320.00 | 1,329.00 | 1,270.00 | 1,300.00 | 1,300.00 | -1.07% | 2,081,000 |
| Oct 19, 2026 | 1,282.00 | 1,318.00 | 1,246.00 | 1,314.00 | 1,314.00 | -3.60% | 2,802,200 |
| Oct 16, 2026 | 1,350.00 | 1,374.00 | 1,315.00 | 1,363.00 | 1,363.00 | 3.26% | 2,706,000 |
| Oct 15, 2026 | 1,380.00 | 1,389.00 | 1,282.00 | 1,320.00 | 1,320.00 | -8.97% | 6,249,600 |
| Oct 14, 2026 | 1,550.00 | 1,558.00 | 1,438.00 | 1,450.00 | 1,450.00 | -5.29% | 4,036,400 |
| Oct 13, 2026 | 1,654.00 | 1,654.00 | 1,523.00 | 1,531.00 | 1,531.00 | -9.94% | 3,947,600 |
| Oct 9, 2026 | 1,630.00 | 1,746.00 | 1,602.00 | 1,700.00 | 1,700.00 | 2.66% | 3,810,700 |
| Oct 8, 2026 | 1,795.00 | 1,801.00 | 1,653.00 | 1,656.00 | 1,656.00 | -8.91% | 4,029,100 |
| Oct 7, 2026 | 1,834.00 | 1,869.00 | 1,808.00 | 1,818.00 | 1,818.00 | -1.30% | 2,308,300 |
| Oct 6, 2026 | 1,912.00 | 1,950.00 | 1,840.00 | 1,842.00 | 1,842.00 | -5.54% | 3,612,500 |
| Oct 5, 2026 | 2,012.00 | 2,020.00 | 1,902.00 | 1,950.00 | 1,950.00 | -4.51% | 3,641,500 |
| Oct 2, 2026 | 2,050.00 | 2,116.00 | 1,988.00 | 2,042.00 | 2,042.00 | -1.54% | 5,564,900 |
| Oct 1, 2026 | 2,050.00 | 2,108.00 | 1,999.00 | 2,074.00 | 2,074.00 | 2.93% | 5,595,600 |
| Sep 30, 2026 | 1,985.00 | 2,061.00 | 1,924.00 | 2,015.00 | 2,015.00 | 3.17% | 5,307,900 |
| Sep 29, 2026 | 2,050.00 | 2,056.00 | 1,934.00 | 1,953.00 | 1,953.00 | -4.82% | 6,337,400 |
| Sep 28, 2026 | 2,277.00 | 2,368.00 | 2,014.00 | 2,052.00 | 2,052.00 | -1.20% | 17,757,200 |
| Sep 25, 2026 | 1,919.00 | 2,187.00 | 1,908.00 | 2,077.00 | 2,077.00 | 14.94% | 22,040,900 |
| Sep 24, 2026 | 1,892.00 | 1,932.00 | 1,718.00 | 1,807.00 | 1,807.00 | 17.19% | 14,670,200 |
| Sep 18, 2026 | 1,459.00 | 1,560.00 | 1,441.00 | 1,542.00 | 1,542.00 | 7.23% | 2,558,700 |
| Sep 17, 2026 | 1,446.00 | 1,458.00 | 1,429.00 | 1,438.00 | 1,438.00 | -0.55% | 1,019,800 |
| Sep 16, 2026 | 1,492.00 | 1,503.00 | 1,425.00 | 1,446.00 | 1,446.00 | -4.17% | 1,856,600 |
| Sep 15, 2026 | 1,470.00 | 1,523.00 | 1,466.00 | 1,509.00 | 1,509.00 | 1.75% | 985,500 |
| Sep 14, 2026 | 1,510.00 | 1,511.00 | 1,441.00 | 1,483.00 | 1,483.00 | -4.14% | 1,924,800 |
| Sep 11, 2026 | 1,565.00 | 1,568.00 | 1,515.00 | 1,547.00 | 1,547.00 | -3.61% | 1,606,200 |
| Sep 10, 2026 | 1,521.00 | 1,617.00 | 1,516.00 | 1,605.00 | 1,605.00 | 4.77% | 2,231,600 |
| Sep 9, 2026 | 1,505.00 | 1,565.00 | 1,496.00 | 1,532.00 | 1,532.00 | 1.19% | 1,666,700 |
| Sep 8, 2026 | 1,565.00 | 1,584.00 | 1,510.00 | 1,514.00 | 1,514.00 | -3.99% | 1,701,600 |
| Sep 7, 2026 | 1,552.00 | 1,606.00 | 1,536.00 | 1,577.00 | 1,577.00 | 3.14% | 2,407,700 |
| Sep 4, 2026 | 1,560.00 | 1,575.00 | 1,489.00 | 1,529.00 | 1,529.00 | -1.61% | 2,832,000 |
| Sep 3, 2026 | 1,590.00 | 1,602.00 | 1,531.00 | 1,554.00 | 1,554.00 | -1.21% | 2,591,400 |
| Sep 2, 2026 | 1,595.00 | 1,614.00 | 1,566.00 | 1,573.00 | 1,573.00 | -3.79% | 1,814,600 |
| Sep 1, 2026 | 1,669.00 | 1,681.00 | 1,586.00 | 1,635.00 | 1,635.00 | -3.60% | 3,227,300 |
| Aug 31, 2026 | 1,701.00 | 1,753.00 | 1,617.00 | 1,696.00 | 1,696.00 | -1.80% | 4,715,300 |
| Aug 28, 2026 | 1,545.00 | 1,730.00 | 1,542.00 | 1,727.00 | 1,727.00 | 12.22% | 11,933,000 |
| Aug 27, 2026 | 1,561.00 | 1,563.00 | 1,495.00 | 1,539.00 | 1,539.00 | 0.79% | 3,458,500 |
| Aug 26, 2026 | 1,593.00 | 1,598.00 | 1,527.00 | 1,527.00 | 1,527.00 | -5.39% | 4,011,200 |
| Aug 25, 2026 | 1,660.00 | 1,662.00 | 1,562.00 | 1,614.00 | 1,614.00 | -2.89% | 4,517,500 |
| Aug 24, 2026 | 1,822.00 | 1,822.00 | 1,655.00 | 1,662.00 | 1,662.00 | -9.67% | 5,481,100 |