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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,467	1,507	1,406	1,486	+7	+0.47%	616,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,479	-7.68%	1,568	4,366,900	938,800	5,494,900	5.85
Apr 17, 2026	1,602	+17.36%	1,542	6,969,100	1,076,000	5,454,800	5.07
Apr 10, 2026	1,365	+2.09%	1,354	2,164,100	1,099,200	5,470,900	4.98
Apr 3, 2026	1,337	-3.81%	1,333	2,087,200	1,076,900	5,769,600	5.36
Mar 27, 2026	1,390	-6.40%	1,361	2,829,200	1,413,500	5,810,200	4.11
Mar 19, 2026	1,485	-8.45%	1,548	1,934,000	1,407,300	6,051,500	4.30
Mar 13, 2026	1,622	+3.64%	1,611	2,164,700	1,375,200	6,165,900	4.48
Mar 6, 2026	1,565	-17.50%	1,650	3,464,100	1,362,600	6,210,200	4.56
Feb 27, 2026	1,897	+0.74%	1,843	1,761,200	1,357,700	6,611,200	4.87
Feb 20, 2026	1,883	-1.41%	1,951	5,118,800	1,278,800	6,707,500	5.25
Feb 13, 2026	1,910	+9.21%	1,930	4,162,300	1,071,300	6,688,400	6.24
Feb 6, 2026	1,749	-6.77%	1,836	2,389,300	1,050,900	6,740,800	6.41
Jan 30, 2026	1,876	-7.45%	1,964	2,059,800	1,185,200	6,943,200	5.86
Jan 23, 2026	2,027	-8.69%	2,068	2,790,800	1,268,700	7,095,700	5.59
Jan 16, 2026	2,220	+1.09%	2,239	5,133,200	1,270,100	7,041,400	5.54
Jan 9, 2026	2,196	+10.08%	2,224	15,637,300	1,275,500	7,248,600	5.68
Dec 30, 2025	1,995	+2.10%	2,011	1,438,700	ー	ー	ー
Dec 26, 2025	1,954	+2.25%	2,027	6,276,800	1,279,300	6,556,500	5.13
Dec 19, 2025	1,911	-6.37%	1,939	3,865,200	1,280,500	6,438,600	5.03
Dec 12, 2025	2,041	-5.73%	2,094	4,069,000	1,281,900	6,521,700	5.09