Datasection, Inc. 3905
TSE · Japan · Technology Services
¥2,042.00-32.00 (-1.54%)
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 | ¥2,042.00 | -1.54% | ¥2,050.00 | ¥2,116.00 | ¥1,988.00 | 5.56M |
| 2026-10-01 | ¥2,074.00 | +2.93% | ¥2,050.00 | ¥2,108.00 | ¥1,999.00 | 5.60M |
| 2026-09-30 | ¥2,015.00 | +3.17% | ¥1,985.00 | ¥2,061.00 | ¥1,924.00 | 5.31M |
| 2026-09-29 | ¥1,953.00 | -4.82% | ¥2,050.00 | ¥2,056.00 | ¥1,934.00 | 6.34M |
| 2026-09-28 | ¥2,052.00 | -1.20% | ¥2,277.00 | ¥2,368.00 | ¥2,014.00 | 17.76M |
| 2026-09-25 | ¥2,077.00 | +14.94% | ¥1,919.00 | ¥2,187.00 | ¥1,908.00 | 22.04M |
| 2026-09-24 | ¥1,807.00 | +17.19% | ¥1,892.00 | ¥1,932.00 | ¥1,718.00 | 14.67M |
| 2026-09-18 | ¥1,542.00 | +7.23% | ¥1,459.00 | ¥1,560.00 | ¥1,441.00 | 2.56M |
| 2026-09-17 | ¥1,438.00 | -0.55% | ¥1,446.00 | ¥1,458.00 | ¥1,429.00 | 1.02M |
| 2026-09-16 | ¥1,446.00 | -4.17% | ¥1,492.00 | ¥1,503.00 | ¥1,425.00 | 1.86M |
| 2026-09-15 | ¥1,509.00 | +1.75% | ¥1,470.00 | ¥1,523.00 | ¥1,466.00 | 985.50K |
| 2026-09-14 | ¥1,483.00 | -4.14% | ¥1,510.00 | ¥1,511.00 | ¥1,441.00 | 1.92M |
| 2026-09-11 | ¥1,547.00 | -3.61% | ¥1,565.00 | ¥1,568.00 | ¥1,515.00 | 1.61M |
| 2026-09-10 | ¥1,605.00 | +4.77% | ¥1,521.00 | ¥1,617.00 | ¥1,516.00 | 2.23M |
| 2026-09-09 | ¥1,532.00 | +1.19% | ¥1,505.00 | ¥1,565.00 | ¥1,496.00 | 1.67M |
| 2026-09-08 | ¥1,514.00 | -3.99% | ¥1,565.00 | ¥1,584.00 | ¥1,510.00 | 1.70M |
| 2026-09-07 | ¥1,577.00 | +3.14% | ¥1,552.00 | ¥1,606.00 | ¥1,536.00 | 2.41M |
| 2026-09-04 | ¥1,529.00 | -1.61% | ¥1,560.00 | ¥1,575.00 | ¥1,489.00 | 2.83M |
| 2026-09-03 | ¥1,554.00 | -1.21% | ¥1,590.00 | ¥1,602.00 | ¥1,531.00 | 2.59M |
| 2026-09-02 | ¥1,573.00 | -3.79% | ¥1,595.00 | ¥1,614.00 | ¥1,566.00 | 1.81M |
| 2026-09-01 | ¥1,635.00 | -3.60% | ¥1,669.00 | ¥1,681.00 | ¥1,586.00 | 3.23M |
| 2026-08-31 | ¥1,696.00 | -1.80% | ¥1,701.00 | ¥1,753.00 | ¥1,617.00 | 4.72M |
| 2026-08-28 | ¥1,727.00 | +12.22% | ¥1,545.00 | ¥1,730.00 | ¥1,542.00 | 11.93M |
| 2026-08-27 | ¥1,539.00 | +0.79% | ¥1,561.00 | ¥1,563.00 | ¥1,495.00 | 3.46M |
| 2026-08-26 | ¥1,527.00 | -5.39% | ¥1,593.00 | ¥1,598.00 | ¥1,527.00 | 4.01M |
| 2026-08-25 | ¥1,614.00 | -2.89% | ¥1,660.00 | ¥1,662.00 | ¥1,562.00 | 4.52M |
| 2026-08-24 | ¥1,662.00 | -9.67% | ¥1,822.00 | ¥1,822.00 | ¥1,655.00 | 5.48M |
| 2026-08-21 | ¥1,840.00 | +6.67% | ¥1,685.00 | ¥1,894.00 | ¥1,654.00 | 9.33M |
| 2026-08-20 | ¥1,725.00 | +4.10% | ¥1,691.00 | ¥1,731.00 | ¥1,640.00 | 5.23M |
| 2026-08-19 | ¥1,657.00 | -2.13% | ¥1,653.00 | ¥1,841.00 | ¥1,616.00 | 12.19M |
| 2026-08-18 | ¥1,693.00 | -6.31% | ¥1,823.00 | ¥1,997.00 | ¥1,602.00 | 23.33M |
| 2026-08-17 | ¥1,807.00 | -3.73% | ¥1,681.00 | ¥1,850.00 | ¥1,648.00 | 10.34M |
| 2026-08-14 | ¥1,877.00 | 0.00% | ¥1,894.00 | ¥1,953.00 | ¥1,857.00 | 4.44M |
| 2026-08-13 | ¥1,877.00 | +0.97% | ¥1,899.00 | ¥1,946.00 | ¥1,854.00 | 2.94M |
| 2026-08-12 | ¥1,859.00 | +4.56% | ¥1,818.00 | ¥1,914.00 | ¥1,795.00 | 3.39M |
| 2026-08-10 | ¥1,778.00 | -6.03% | ¥1,920.00 | ¥1,920.00 | ¥1,775.00 | 2.65M |
| 2026-08-07 | ¥1,892.00 | -0.94% | ¥1,950.00 | ¥1,958.00 | ¥1,761.00 | 3.73M |
| 2026-08-06 | ¥1,910.00 | -15.49% | ¥2,210.00 | ¥2,282.00 | ¥1,906.00 | 6.00M |
| 2026-08-05 | ¥2,260.00 | +4.87% | ¥2,205.00 | ¥2,284.00 | ¥2,163.00 | 3.48M |
| 2026-08-04 | ¥2,155.00 | -2.05% | ¥2,250.00 | ¥2,407.00 | ¥2,145.00 | 4.97M |
| 2026-08-03 | ¥2,200.00 | +3.09% | ¥2,084.00 | ¥2,251.00 | ¥2,040.00 | 2.14M |
| 2026-07-31 | ¥2,134.00 | +13.75% | ¥2,086.00 | ¥2,193.00 | ¥2,037.00 | 3.77M |
| 2026-07-30 | ¥1,876.00 | -2.80% | ¥1,945.00 | ¥1,960.00 | ¥1,860.00 | 1.76M |
| 2026-07-29 | ¥1,930.00 | -7.83% | ¥2,095.00 | ¥2,109.00 | ¥1,877.00 | 2.19M |
| 2026-07-28 | ¥2,094.00 | -9.86% | ¥2,273.00 | ¥2,283.00 | ¥2,070.00 | 1.46M |
| 2026-07-27 | ¥2,323.00 | -0.21% | ¥2,319.00 | ¥2,331.00 | ¥2,224.00 | 1.18M |
| 2026-07-24 | ¥2,328.00 | -4.39% | ¥2,385.00 | ¥2,389.00 | ¥2,250.00 | 1.43M |
| 2026-07-23 | ¥2,435.00 | +0.66% | ¥2,400.00 | ¥2,520.00 | ¥2,362.00 | 1.40M |
| 2026-07-22 | ¥2,419.00 | -3.66% | ¥2,582.00 | ¥2,597.00 | ¥2,407.00 | 1.92M |
| 2026-07-21 | ¥2,511.00 | -0.63% | ¥2,529.00 | ¥2,618.00 | ¥2,475.00 | 1.28M |
| 2026-07-17 | ¥2,527.00 | -6.02% | ¥2,592.00 | ¥2,605.00 | ¥2,440.00 | 2.02M |
| 2026-07-16 | ¥2,689.00 | -10.19% | ¥2,845.00 | ¥2,857.00 | ¥2,666.00 | 1.85M |
| 2026-07-15 | ¥2,994.00 | +5.24% | ¥2,841.00 | ¥2,998.00 | ¥2,761.00 | 1.30M |
| 2026-07-14 | ¥2,845.00 | +0.18% | ¥2,790.00 | ¥2,877.00 | ¥2,760.00 | 1.13M |
| 2026-07-13 | ¥2,840.00 | -1.08% | ¥2,879.00 | ¥3,090.00 | ¥2,792.00 | 1.93M |
| 2026-07-10 | ¥2,871.00 | -1.85% | ¥2,941.00 | ¥3,000.00 | ¥2,766.00 | 2.87M |
| 2026-07-09 | ¥2,925.00 | +6.99% | ¥2,813.00 | ¥2,936.00 | ¥2,746.00 | 1.88M |
| 2026-07-08 | ¥2,734.00 | -2.18% | ¥2,727.00 | ¥2,838.00 | ¥2,673.00 | 1.91M |
| 2026-07-07 | ¥2,795.00 | -6.80% | ¥3,000.00 | ¥3,080.00 | ¥2,755.00 | 2.39M |
| 2026-07-06 | ¥2,999.00 | -5.09% | ¥3,230.00 | ¥3,305.00 | ¥2,914.00 | 2.29M |
| 2026-07-03 | ¥3,160.00 | +1.77% | ¥3,035.00 | ¥3,225.00 | ¥2,941.00 | 1.83M |
| 2026-07-02 | ¥3,105.00 | -9.21% | ¥3,200.00 | ¥3,360.00 | ¥3,070.00 | 2.07M |
| 2026-07-01 | ¥3,420.00 | -1.30% | ¥3,505.00 | ¥3,545.00 | ¥3,310.00 | 1.11M |
| 2026-06-30 | ¥3,465.00 | -3.62% | ¥3,735.00 | ¥3,750.00 | ¥3,340.00 | 2.50M |
| 2026-06-29 | ¥3,595.00 | -14.00% | ¥4,250.00 | ¥4,275.00 | ¥3,510.00 | 3.66M |
| 2026-06-26 | ¥4,180.00 | -13.99% | ¥4,680.00 | ¥4,680.00 | ¥4,160.00 | 2.85M |
| 2026-06-25 | ¥4,860.00 | +4.74% | ¥4,780.00 | ¥5,010.00 | ¥4,565.00 | 2.06M |
| 2026-06-24 | ¥4,640.00 | +2.65% | ¥4,590.00 | ¥4,905.00 | ¥4,340.00 | 2.34M |
| 2026-06-23 | ¥4,520.00 | -10.14% | ¥5,000.00 | ¥5,110.00 | ¥4,510.00 | 1.93M |
| 2026-06-22 | ¥5,030.00 | -4.55% | ¥5,260.00 | ¥5,410.00 | ¥4,835.00 | 2.34M |
| 2026-06-19 | ¥5,270.00 | +3.13% | ¥5,170.00 | ¥5,950.00 | ¥5,090.00 | 3.95M |
| 2026-06-18 | ¥5,110.00 | +3.97% | ¥4,845.00 | ¥5,360.00 | ¥4,700.00 | 2.08M |
| 2026-06-17 | ¥4,915.00 | -5.48% | ¥5,000.00 | ¥5,030.00 | ¥4,780.00 | 1.55M |
| 2026-06-16 | ¥5,200.00 | +7.33% | ¥4,775.00 | ¥5,240.00 | ¥4,585.00 | 2.27M |
| 2026-06-15 | ¥4,845.00 | +5.79% | ¥4,790.00 | ¥5,100.00 | ¥4,525.00 | 3.24M |
| 2026-06-12 | ¥4,580.00 | +5.53% | ¥4,505.00 | ¥4,645.00 | ¥4,225.00 | 1.77M |
| 2026-06-11 | ¥4,340.00 | +0.58% | ¥4,310.00 | ¥4,715.00 | ¥4,260.00 | 2.29M |
| 2026-06-10 | ¥4,315.00 | -5.99% | ¥4,460.00 | ¥4,470.00 | ¥4,130.00 | 2.15M |
| 2026-06-09 | ¥4,590.00 | -7.09% | ¥5,000.00 | ¥5,010.00 | ¥4,550.00 | 2.14M |
| 2026-06-08 | ¥4,940.00 | +0.82% | ¥4,480.00 | ¥5,040.00 | ¥4,480.00 | 4.37M |
| 2026-06-05 | ¥4,900.00 | -13.88% | ¥5,700.00 | ¥5,740.00 | ¥4,810.00 | 4.37M |
| 2026-06-04 | ¥5,690.00 | +12.45% | ¥5,060.00 | ¥5,690.00 | ¥4,715.00 | 10.27M |
| 2026-06-03 | ¥5,060.00 | +16.06% | ¥5,060.00 | ¥5,060.00 | ¥5,000.00 | 810.00K |
| 2026-06-02 | ¥4,360.00 | -17.89% | ¥4,805.00 | ¥4,865.00 | ¥4,310.00 | 3.43M |
| 2026-06-01 | ¥5,310.00 | -13.52% | ¥5,440.00 | ¥5,860.00 | ¥5,140.00 | 6.75M |
| 2026-05-29 | ¥6,140.00 | +19.46% | ¥5,400.00 | ¥6,140.00 | ¥5,360.00 | 3.27M |
| 2026-05-28 | ¥5,140.00 | +15.90% | ¥4,335.00 | ¥5,140.00 | ¥4,335.00 | 5.68M |
| 2026-05-27 | ¥4,435.00 | -6.04% | ¥4,760.00 | ¥4,820.00 | ¥4,325.00 | 3.31M |
| 2026-05-26 | ¥4,720.00 | +5.12% | ¥4,420.00 | ¥4,820.00 | ¥4,285.00 | 5.81M |
| 2026-05-25 | ¥4,490.00 | -6.46% | ¥4,800.00 | ¥5,000.00 | ¥4,100.00 | 10.64M |