Datasection Inc. (TYO:3905)
Japan · Delayed Price · Currency is JPY 2,094.00
-229.00 (-9.86%)
Jul 29, 2026, 9:00 AM JST
Datasection Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 2,273.00 | 2,283.00 | 2,070.00 | 2,094.00 | 2,094.00 | -9.86% | 1,464,600 |
| Jul 27, 2026 | 2,319.00 | 2,331.00 | 2,224.00 | 2,323.00 | 2,323.00 | -0.21% | 1,184,500 |
| Jul 24, 2026 | 2,385.00 | 2,389.00 | 2,250.00 | 2,328.00 | 2,328.00 | -4.39% | 1,429,500 |
| Jul 23, 2026 | 2,400.00 | 2,520.00 | 2,362.00 | 2,435.00 | 2,435.00 | 0.66% | 1,401,300 |
| Jul 22, 2026 | 2,582.00 | 2,597.00 | 2,407.00 | 2,419.00 | 2,419.00 | -3.66% | 1,917,300 |
| Jul 21, 2026 | 2,529.00 | 2,618.00 | 2,475.00 | 2,511.00 | 2,511.00 | -0.63% | 1,280,800 |
| Jul 17, 2026 | 2,592.00 | 2,605.00 | 2,440.00 | 2,527.00 | 2,527.00 | -6.02% | 2,018,100 |
| Jul 16, 2026 | 2,845.00 | 2,857.00 | 2,666.00 | 2,689.00 | 2,689.00 | -10.19% | 1,851,400 |
| Jul 15, 2026 | 2,841.00 | 2,998.00 | 2,761.00 | 2,994.00 | 2,994.00 | 5.24% | 1,299,100 |
| Jul 14, 2026 | 2,790.00 | 2,877.00 | 2,760.00 | 2,845.00 | 2,845.00 | 0.18% | 1,131,800 |
| Jul 13, 2026 | 2,879.00 | 3,090.00 | 2,792.00 | 2,840.00 | 2,840.00 | -1.08% | 1,933,800 |
| Jul 10, 2026 | 2,941.00 | 3,000.00 | 2,766.00 | 2,871.00 | 2,871.00 | -1.85% | 2,870,200 |
| Jul 9, 2026 | 2,813.00 | 2,936.00 | 2,746.00 | 2,925.00 | 2,925.00 | 6.99% | 1,879,700 |
| Jul 8, 2026 | 2,727.00 | 2,838.00 | 2,673.00 | 2,734.00 | 2,734.00 | -2.18% | 1,914,100 |
| Jul 7, 2026 | 3,000.00 | 3,080.00 | 2,755.00 | 2,795.00 | 2,795.00 | -6.80% | 2,391,200 |
| Jul 6, 2026 | 3,230.00 | 3,305.00 | 2,914.00 | 2,999.00 | 2,999.00 | -5.09% | 2,293,500 |
| Jul 3, 2026 | 3,035.00 | 3,225.00 | 2,941.00 | 3,160.00 | 3,160.00 | 1.77% | 1,832,100 |
| Jul 2, 2026 | 3,200.00 | 3,360.00 | 3,070.00 | 3,105.00 | 3,105.00 | -9.21% | 2,069,500 |
| Jul 1, 2026 | 3,505.00 | 3,545.00 | 3,310.00 | 3,420.00 | 3,420.00 | -1.30% | 1,107,800 |
| Jun 30, 2026 | 3,735.00 | 3,750.00 | 3,340.00 | 3,465.00 | 3,465.00 | -3.62% | 2,501,600 |
| Jun 29, 2026 | 4,250.00 | 4,275.00 | 3,510.00 | 3,595.00 | 3,595.00 | -14.00% | 3,664,600 |
| Jun 26, 2026 | 4,680.00 | 4,680.00 | 4,160.00 | 4,180.00 | 4,180.00 | -13.99% | 2,849,400 |
| Jun 25, 2026 | 4,780.00 | 5,010.00 | 4,565.00 | 4,860.00 | 4,860.00 | 4.74% | 2,064,200 |
| Jun 24, 2026 | 4,590.00 | 4,905.00 | 4,340.00 | 4,640.00 | 4,640.00 | 2.65% | 2,340,500 |
| Jun 23, 2026 | 5,000.00 | 5,110.00 | 4,510.00 | 4,520.00 | 4,520.00 | -10.14% | 1,929,300 |
| Jun 22, 2026 | 5,260.00 | 5,410.00 | 4,835.00 | 5,030.00 | 5,030.00 | -4.55% | 2,336,800 |
| Jun 19, 2026 | 5,170.00 | 5,950.00 | 5,090.00 | 5,270.00 | 5,270.00 | 3.13% | 3,950,300 |
| Jun 18, 2026 | 4,845.00 | 5,360.00 | 4,700.00 | 5,110.00 | 5,110.00 | 3.97% | 2,076,400 |
| 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 |