Datasection Inc.(3905) Historical

52 Week High Jul 11, 2025

4,320 JPY

52 Week Low May 20, 2025

706 JPY

Yearly High Jan 8, 2026

2,408 JPY

Yearly Low Mar 31, 2026

1,270 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,500	1,514	1,460	1,514	+11	+0.73%	141,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,461	1,503	1,441	1,503	+36	+2.45%	205,100
Apr 27, 2026	1,467	1,478	1,406	1,467	-12	-0.81%	317,600
Apr 24, 2026	1,492	1,519	1,464	1,479	-25	-1.66%	323,900
Apr 23, 2026	1,535	1,545	1,462	1,504	-22	-1.44%	456,700
Apr 22, 2026	1,551	1,590	1,486	1,526	-63	-3.96%	686,200
Apr 21, 2026	1,600	1,673	1,568	1,589	-1	-0.06%	1,372,400
Apr 20, 2026	1,562	1,648	1,501	1,590	-12	-0.75%	1,527,700
Apr 17, 2026	1,584	1,619	1,551	1,602	+55	+3.56%	1,587,400
Apr 16, 2026	1,520	1,680	1,442	1,547	+74	+5.02%	4,128,900
Apr 15, 2026	1,473	1,509	1,434	1,473	+26	+1.80%	534,000
Apr 14, 2026	1,380	1,451	1,380	1,447	+84	+6.16%	488,700
Apr 13, 2026	1,346	1,369	1,343	1,363	-2	-0.15%	230,100
Apr 10, 2026	1,379	1,418	1,346	1,365	-14	-1.02%	443,700
Apr 9, 2026	1,375	1,385	1,335	1,379	-4	-0.29%	359,200
Apr 8, 2026	1,363	1,400	1,325	1,383	+79	+6.06%	753,800
Apr 7, 2026	1,304	1,341	1,292	1,304	-14	-1.06%	305,100
Apr 6, 2026	1,337	1,345	1,307	1,318	-19	-1.42%	302,300
Apr 3, 2026	1,361	1,383	1,326	1,337	-18	-1.33%	472,700
Apr 2, 2026	1,375	1,394	1,331	1,355	-18	-1.31%	307,000
Apr 1, 2026	1,310	1,384	1,310	1,373	+103	+8.11%	440,600