kabutan

Datasection Inc.(3905) Historical

3905
TSE Growth
Datasection Inc.
2,162
JPY
+63
(+3.00%)
Dec 5, 1:26 pm JST
13.96
USD
Dec 4, 11:27 pm EST
Result
PTS
outside of trading hours
2,165
Dec 5, 1:25 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 11, 2025
4,320 JPY
52 Week Low Feb 19, 2025
585 JPY
Yearly High Jul 11, 2025
4,320 JPY
Yearly Low Feb 19, 2025
585 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,098 2,174 2,062 2,162 +63 +3.00% 520,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,155 2,246 2,051 2,099 -101 -4.59% 960,400
Dec 3, 2025 2,147 2,245 2,102 2,200 +53 +2.47% 935,700
Dec 2, 2025 2,290 2,290 2,101 2,147 -98 -4.37% 810,100
Dec 1, 2025 2,427 2,496 2,200 2,245 -132 -5.55% 1,878,500
Nov 28, 2025 2,423 2,555 1,950 2,377 -73 -2.98% 8,446,300
Nov 27, 2025 2,125 2,460 2,125 2,450 +412 +20.22% 3,420,600
Nov 26, 2025 2,050 2,132 2,020 2,038 -13 -0.63% 903,400
Nov 25, 2025 2,222 2,230 2,002 2,051 -144 -6.56% 1,287,900
Nov 21, 2025 2,214 2,300 2,155 2,195 -65 -2.88% 1,103,800
Nov 20, 2025 2,440 2,450 2,220 2,260 -30 -1.31% 1,684,100
Nov 19, 2025 2,214 2,380 2,172 2,290 +98 +4.47% 2,229,400
Nov 18, 2025 2,336 2,392 2,162 2,192 -148 -6.32% 1,343,200
Nov 17, 2025 2,200 2,444 2,020 2,340 -161 -6.44% 5,434,800
Nov 14, 2025 2,557 2,633 2,477 2,501 -134 -5.09% 2,096,600
Nov 13, 2025 2,690 2,718 2,536 2,635 -45 -1.68% 2,123,700
Nov 12, 2025 2,729 2,850 2,626 2,680 -22 -0.81% 4,510,800
Nov 11, 2025 2,484 2,720 2,450 2,702 +318 +13.34% 6,198,300
Nov 10, 2025 2,468 2,631 2,350 2,384 +91 +3.97% 5,701,700
Nov 7, 2025 1,895 2,310 1,889 2,293 +367 +19.06% 8,343,300
Nov 6, 2025 2,046 2,070 1,906 1,926 -64 -3.22% 1,839,500