kabutan

Datasection Inc.(3905) Historical

3905
TSE Growth
Datasection Inc.
1,622
JPY
-73
(-4.31%)
Mar 13, 3:30 pm JST
10.17
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
1,622
Mar 13, 11:45 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 11, 2025
4,320 JPY
52 Week Low Apr 9, 2025
675 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
Mar 13, 2026 1,650 1,674 1,612 1,622 -73 -4.31% 299,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,680 1,707 1,659 1,695 +5 +0.30% 327,900
Mar 11, 2026 1,659 1,722 1,646 1,690 +35 +2.11% 387,800
Mar 10, 2026 1,565 1,662 1,560 1,655 +108 +6.98% 483,500
Mar 9, 2026 1,475 1,550 1,471 1,547 -18 -1.15% 665,700
Mar 6, 2026 1,572 1,615 1,536 1,565 -13 -0.82% 582,500
Mar 5, 2026 1,616 1,640 1,570 1,578 +42 +2.73% 631,000
Mar 4, 2026 1,641 1,642 1,510 1,536 -173 -10.12% 1,009,400
Mar 3, 2026 1,770 1,793 1,709 1,709 -90 -5.00% 651,000
Mar 2, 2026 1,852 1,854 1,797 1,799 -98 -5.17% 590,200
Feb 27, 2026 1,897 1,912 1,852 1,897 +23 +1.23% 376,900
Feb 26, 2026 1,836 1,897 1,825 1,874 +35 +1.90% 425,800
Feb 25, 2026 1,798 1,868 1,796 1,839 +26 +1.43% 357,200
Feb 24, 2026 1,860 1,879 1,780 1,813 -70 -3.72% 601,300
Feb 20, 2026 1,940 1,945 1,872 1,883 -65 -3.34% 600,200
Feb 19, 2026 1,902 1,973 1,881 1,948 +39 +2.04% 626,700
Feb 18, 2026 1,901 1,947 1,880 1,909 -16 -0.83% 598,200
Feb 17, 2026 1,960 2,090 1,908 1,925 -60 -3.02% 2,053,300
Feb 16, 2026 1,970 2,053 1,905 1,985 +75 +3.93% 1,240,400
Feb 13, 2026 2,021 2,045 1,897 1,910 -149 -7.24% 843,000
Feb 12, 2026 1,935 2,077 1,904 2,059 +130 +6.74% 1,182,500