Data Horizon Co., Ltd. 3628
TSE · Japan · Technology Services
¥722.00+5.00 (+0.70%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥722.00 | +0.70% | ¥720.00 | ¥739.00 | ¥719.00 | 9.40K |
| 2026-10-01 | ¥717.00 | +3.46% | ¥703.00 | ¥718.00 | ¥688.00 | 7.50K |
| 2026-09-30 | ¥693.00 | +0.14% | ¥682.00 | ¥704.00 | ¥654.00 | 18.90K |
| 2026-09-29 | ¥692.00 | -3.08% | ¥714.00 | ¥714.00 | ¥683.00 | 4.10K |
| 2026-09-28 | ¥714.00 | -2.46% | ¥727.00 | ¥736.00 | ¥696.00 | 13.10K |
| 2026-09-25 | ¥732.00 | +1.81% | ¥719.00 | ¥739.00 | ¥719.00 | 9.60K |
| 2026-09-24 | ¥719.00 | +0.56% | ¥715.00 | ¥747.00 | ¥713.00 | 35.20K |
| 2026-09-18 | ¥715.00 | +1.85% | ¥711.00 | ¥715.00 | ¥702.00 | 18.00K |
| 2026-09-17 | ¥702.00 | +1.74% | ¥689.00 | ¥710.00 | ¥675.00 | 33.40K |
| 2026-09-16 | ¥690.00 | +3.14% | ¥659.00 | ¥690.00 | ¥659.00 | 10.20K |
| 2026-09-15 | ¥669.00 | -0.15% | ¥660.00 | ¥669.00 | ¥658.00 | 1.30K |
| 2026-09-14 | ¥670.00 | +0.30% | ¥662.00 | ¥670.00 | ¥644.00 | 9.70K |
| 2026-09-11 | ¥668.00 | +0.60% | ¥644.00 | ¥669.00 | ¥644.00 | 7.40K |
| 2026-09-10 | ¥664.00 | -0.15% | ¥666.00 | ¥668.00 | ¥646.00 | 9.50K |
| 2026-09-09 | ¥665.00 | +1.06% | ¥650.00 | ¥665.00 | ¥650.00 | 7.70K |
| 2026-09-08 | ¥658.00 | -1.20% | ¥666.00 | ¥666.00 | ¥648.00 | 4.80K |
| 2026-09-07 | ¥666.00 | +3.74% | ¥649.00 | ¥679.00 | ¥649.00 | 15.40K |
| 2026-09-04 | ¥642.00 | +0.31% | ¥630.00 | ¥660.00 | ¥630.00 | 19.10K |
| 2026-09-03 | ¥640.00 | +3.90% | ¥606.00 | ¥640.00 | ¥596.00 | 10.50K |
| 2026-09-02 | ¥616.00 | +0.98% | ¥603.00 | ¥616.00 | ¥600.00 | 6.30K |
| 2026-09-01 | ¥610.00 | +1.33% | ¥604.00 | ¥651.00 | ¥602.00 | 41.50K |
| 2026-08-31 | ¥602.00 | +1.18% | ¥595.00 | ¥605.00 | ¥594.00 | 13.10K |
| 2026-08-28 | ¥595.00 | +0.85% | ¥580.00 | ¥596.00 | ¥580.00 | 3.20K |
| 2026-08-27 | ¥590.00 | -1.01% | ¥598.00 | ¥598.00 | ¥583.00 | 5.60K |
| 2026-08-26 | ¥596.00 | +0.68% | ¥592.00 | ¥596.00 | ¥592.00 | 1.20K |
| 2026-08-25 | ¥592.00 | 0.00% | ¥592.00 | ¥592.00 | ¥592.00 | 100 |
| 2026-08-24 | ¥592.00 | 0.00% | ¥599.00 | ¥599.00 | ¥592.00 | 3.40K |
| 2026-08-21 | ¥592.00 | -0.50% | ¥596.00 | ¥597.00 | ¥586.00 | 2.50K |
| 2026-08-20 | ¥595.00 | +3.12% | ¥597.00 | ¥597.00 | ¥577.00 | 2.20K |
| 2026-08-19 | ¥577.00 | -0.86% | ¥572.00 | ¥586.00 | ¥571.00 | 900 |
| 2026-08-18 | ¥582.00 | -3.80% | ¥605.00 | ¥605.00 | ¥570.00 | 18.50K |
| 2026-08-17 | ¥605.00 | +0.50% | ¥612.00 | ¥612.00 | ¥580.00 | 15.80K |
| 2026-08-14 | ¥602.00 | +7.12% | ¥556.00 | ¥615.00 | ¥556.00 | 17.60K |
| 2026-08-13 | ¥562.00 | -2.43% | ¥556.00 | ¥570.00 | ¥547.00 | 10.40K |
| 2026-08-12 | ¥576.00 | +2.86% | ¥552.00 | ¥576.00 | ¥552.00 | 3.40K |
| 2026-08-10 | ¥560.00 | -1.41% | ¥568.00 | ¥568.00 | ¥546.00 | 3.40K |
| 2026-08-07 | ¥568.00 | -0.87% | ¥573.00 | ¥573.00 | ¥538.00 | 24.60K |
| 2026-08-06 | ¥573.00 | -14.86% | ¥573.00 | ¥577.00 | ¥573.00 | 64.60K |
| 2026-08-05 | ¥673.00 | +8.55% | ¥623.00 | ¥676.00 | ¥618.00 | 33.00K |
| 2026-08-04 | ¥620.00 | +0.98% | ¥608.00 | ¥622.00 | ¥607.00 | 5.60K |
| 2026-08-03 | ¥614.00 | +0.82% | ¥610.00 | ¥614.00 | ¥602.00 | 4.30K |
| 2026-07-31 | ¥609.00 | +1.50% | ¥618.00 | ¥618.00 | ¥599.00 | 4.40K |
| 2026-07-30 | ¥600.00 | +0.50% | ¥587.00 | ¥618.00 | ¥587.00 | 4.70K |
| 2026-07-29 | ¥597.00 | -2.45% | ¥617.00 | ¥622.00 | ¥572.00 | 20.10K |
| 2026-07-28 | ¥612.00 | +0.99% | ¥606.00 | ¥612.00 | ¥606.00 | 3.00K |
| 2026-07-27 | ¥606.00 | +2.71% | ¥580.00 | ¥606.00 | ¥570.00 | 6.50K |
| 2026-07-24 | ¥590.00 | -0.34% | ¥592.00 | ¥596.00 | ¥575.00 | 4.10K |
| 2026-07-23 | ¥592.00 | -1.99% | ¥604.00 | ¥604.00 | ¥585.00 | 5.80K |
| 2026-07-22 | ¥604.00 | +8.44% | ¥562.00 | ¥604.00 | ¥562.00 | 8.50K |
| 2026-07-21 | ¥557.00 | -3.63% | ¥575.00 | ¥582.00 | ¥557.00 | 5.20K |
| 2026-07-17 | ¥578.00 | -2.03% | ¥584.00 | ¥585.00 | ¥553.00 | 11.60K |
| 2026-07-16 | ¥590.00 | +1.03% | ¥575.00 | ¥623.00 | ¥575.00 | 21.40K |
| 2026-07-15 | ¥584.00 | +2.28% | ¥572.00 | ¥585.00 | ¥571.00 | 3.50K |
| 2026-07-14 | ¥571.00 | -2.06% | ¥573.00 | ¥590.00 | ¥553.00 | 23.50K |
| 2026-07-13 | ¥583.00 | +8.16% | ¥545.00 | ¥632.00 | ¥545.00 | 91.50K |
| 2026-07-10 | ¥539.00 | +3.26% | ¥530.00 | ¥547.00 | ¥518.00 | 10.40K |
| 2026-07-09 | ¥522.00 | +3.37% | ¥507.00 | ¥522.00 | ¥507.00 | 2.90K |
| 2026-07-08 | ¥505.00 | -2.70% | ¥526.00 | ¥526.00 | ¥505.00 | 2.90K |
| 2026-07-07 | ¥519.00 | +0.58% | ¥519.00 | ¥525.00 | ¥514.00 | 2.70K |
| 2026-07-06 | ¥516.00 | +3.61% | ¥498.00 | ¥516.00 | ¥498.00 | 5.90K |
| 2026-07-03 | ¥498.00 | -0.40% | ¥501.00 | ¥504.00 | ¥486.00 | 5.60K |
| 2026-07-02 | ¥500.00 | +3.31% | ¥484.00 | ¥501.00 | ¥484.00 | 3.20K |
| 2026-07-01 | ¥484.00 | +1.47% | ¥478.00 | ¥484.00 | ¥477.00 | 2.20K |
| 2026-06-30 | ¥477.00 | -0.63% | ¥481.00 | ¥490.00 | ¥477.00 | 4.80K |
| 2026-06-29 | ¥480.00 | -0.62% | ¥480.00 | ¥485.00 | ¥480.00 | 2.10K |
| 2026-06-26 | ¥483.00 | -1.23% | ¥483.00 | ¥483.00 | ¥473.00 | 4.80K |
| 2026-06-25 | ¥489.00 | +0.62% | ¥494.00 | ¥498.00 | ¥478.00 | 11.20K |
| 2026-06-24 | ¥486.00 | -6.90% | ¥517.00 | ¥530.00 | ¥486.00 | 22.90K |
| 2026-06-23 | ¥522.00 | +1.36% | ¥515.00 | ¥585.00 | ¥515.00 | 37.50K |
| 2026-06-22 | ¥515.00 | +0.59% | ¥522.00 | ¥530.00 | ¥515.00 | 3.90K |
| 2026-06-19 | ¥512.00 | -4.48% | ¥534.00 | ¥534.00 | ¥504.00 | 13.90K |
| 2026-06-18 | ¥536.00 | +4.69% | ¥512.00 | ¥537.00 | ¥512.00 | 5.40K |
| 2026-06-17 | ¥512.00 | +0.99% | ¥507.00 | ¥523.00 | ¥507.00 | 7.90K |
| 2026-06-16 | ¥507.00 | -1.55% | ¥516.00 | ¥521.00 | ¥492.00 | 12.20K |
| 2026-06-15 | ¥515.00 | -0.19% | ¥520.00 | ¥530.00 | ¥513.00 | 6.20K |
| 2026-06-12 | ¥516.00 | -1.71% | ¥535.00 | ¥600.00 | ¥516.00 | 61.20K |
| 2026-06-11 | ¥525.00 | +2.94% | ¥502.00 | ¥540.00 | ¥502.00 | 16.70K |
| 2026-06-10 | ¥510.00 | -7.44% | ¥553.00 | ¥553.00 | ¥502.00 | 22.90K |
| 2026-06-09 | ¥551.00 | +2.61% | ¥556.00 | ¥556.00 | ¥541.00 | 8.30K |
| 2026-06-08 | ¥537.00 | -10.50% | ¥572.00 | ¥572.00 | ¥537.00 | 19.70K |
| 2026-06-05 | ¥600.00 | -5.06% | ¥623.00 | ¥632.00 | ¥600.00 | 9.50K |
| 2026-06-04 | ¥632.00 | +1.44% | ¥633.00 | ¥634.00 | ¥608.00 | 13.80K |
| 2026-06-03 | ¥623.00 | +6.50% | ¥575.00 | ¥639.00 | ¥575.00 | 24.50K |
| 2026-06-02 | ¥585.00 | -3.94% | ¥599.00 | ¥599.00 | ¥558.00 | 26.80K |
| 2026-06-01 | ¥609.00 | -11.09% | ¥685.00 | ¥685.00 | ¥588.00 | 70.50K |
| 2026-05-29 | ¥685.00 | -3.52% | ¥725.00 | ¥725.00 | ¥683.00 | 36.10K |
| 2026-05-28 | ¥710.00 | +5.34% | ¥684.00 | ¥713.00 | ¥666.00 | 42.30K |
| 2026-05-27 | ¥674.00 | +5.48% | ¥643.00 | ¥703.00 | ¥608.00 | 45.50K |
| 2026-05-26 | ¥639.00 | +2.08% | ¥626.00 | ¥656.00 | ¥626.00 | 29.40K |
| 2026-05-25 | ¥626.00 | -4.86% | ¥638.00 | ¥654.00 | ¥623.00 | 23.60K |