kabutan

Datasection Inc.(3905) Historical

3905
TSE Growth
Datasection Inc.
2,023
JPY
-18
(-0.88%)
Dec 15, 3:30 pm JST
13.05
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
2,023
Dec 15, 11:55 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 15, 2025 2,009 2,047 1,973 2,023 -18 -0.88% 530,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,164 2,235 2,019 2,041 -25 -1.21% 1,164,800
Dec 11, 2025 2,052 2,122 1,960 2,066 +15 +0.73% 1,092,700
Dec 10, 2025 2,115 2,158 2,030 2,051 -63 -2.98% 656,700
Dec 9, 2025 2,093 2,168 2,061 2,114 -1 -0.05% 694,900
Dec 8, 2025 2,129 2,171 2,105 2,115 -50 -2.31% 459,900
Dec 5, 2025 2,098 2,196 2,062 2,165 +66 +3.14% 793,600
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