Datasection Inc. (TYO:3905)
Japan · Delayed Price · Currency is JPY 1,577.00
+48.00 (3.14%)
Sep 7, 2026, 3:30 PM JST
Datasection Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1,685.00 | 1,894.00 | 1,654.00 | 1,840.00 | 1,840.00 | 6.67% | 9,325,900 |
| Aug 20, 2026 | 1,691.00 | 1,731.00 | 1,640.00 | 1,725.00 | 1,725.00 | 4.10% | 5,227,100 |
| Aug 19, 2026 | 1,653.00 | 1,841.00 | 1,616.00 | 1,657.00 | 1,657.00 | -2.13% | 12,188,300 |
| Aug 18, 2026 | 1,823.00 | 1,997.00 | 1,602.00 | 1,693.00 | 1,693.00 | -6.31% | 23,326,200 |
| Aug 17, 2026 | 1,681.00 | 1,850.00 | 1,648.00 | 1,807.00 | 1,807.00 | -3.73% | 10,341,500 |
| Aug 14, 2026 | 1,894.00 | 1,953.00 | 1,857.00 | 1,877.00 | 1,877.00 | - | 4,443,700 |
| Aug 13, 2026 | 1,899.00 | 1,946.00 | 1,854.00 | 1,877.00 | 1,877.00 | 0.97% | 2,938,200 |
| Aug 12, 2026 | 1,818.00 | 1,914.00 | 1,795.00 | 1,859.00 | 1,859.00 | 4.56% | 3,388,700 |
| Aug 10, 2026 | 1,920.00 | 1,920.00 | 1,775.00 | 1,778.00 | 1,778.00 | -6.03% | 2,650,200 |
| Aug 7, 2026 | 1,950.00 | 1,958.00 | 1,761.00 | 1,892.00 | 1,892.00 | -0.94% | 3,730,100 |
| Aug 6, 2026 | 2,210.00 | 2,282.00 | 1,906.00 | 1,910.00 | 1,910.00 | -15.49% | 6,001,600 |
| Aug 5, 2026 | 2,205.00 | 2,284.00 | 2,163.00 | 2,260.00 | 2,260.00 | 4.87% | 3,484,200 |
| Aug 4, 2026 | 2,250.00 | 2,407.00 | 2,145.00 | 2,155.00 | 2,155.00 | -2.05% | 4,969,800 |
| Aug 3, 2026 | 2,084.00 | 2,251.00 | 2,040.00 | 2,200.00 | 2,200.00 | 3.09% | 2,144,700 |
| Jul 31, 2026 | 2,086.00 | 2,193.00 | 2,037.00 | 2,134.00 | 2,134.00 | 13.75% | 3,770,000 |
| Jul 30, 2026 | 1,945.00 | 1,960.00 | 1,860.00 | 1,876.00 | 1,876.00 | -2.80% | 1,764,400 |
| Jul 29, 2026 | 2,095.00 | 2,109.00 | 1,877.00 | 1,930.00 | 1,930.00 | -7.83% | 2,191,500 |
| 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 |