Datasection Inc.(3905) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,427	2,496	2,051	2,163	-214	-9.00%	5,102,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	2,377	+8.29%	2,241	14,058,200	1,337,000	6,409,500	4.79
Nov 21, 2025	2,195	-12.24%	2,269	11,795,300	1,299,300	6,604,700	5.08
Nov 14, 2025	2,501	+9.07%	2,596	20,631,100	1,350,300	6,616,200	4.90
Nov 7, 2025	2,293	+18.99%	2,093	18,090,500	1,464,000	6,691,000	4.57
Oct 31, 2025	1,927	+6.11%	1,886	14,626,800	1,250,600	7,151,500	5.72
Oct 24, 2025	1,816	+16.93%	1,688	21,302,400	1,255,900	7,244,100	5.77
Oct 17, 2025	1,553	+7.40%	1,639	23,330,400	1,265,000	7,462,700	5.90
Oct 10, 2025	1,446	-31.63%	1,720	32,755,600	1,269,000	7,536,900	5.94
Oct 3, 2025	2,115	-23.01%	2,241	16,994,800	1,276,300	7,843,300	6.15
Sep 26, 2025	2,747	+30.19%	2,691	37,280,300	1,279,200	7,259,400	5.67
Sep 19, 2025	2,110	+12.96%	2,105	54,065,300	1,277,700	6,758,100	5.29
Sep 12, 2025	1,868	-27.76%	2,637	14,988,200	1,320,500	5,124,800	3.88
Sep 5, 2025	2,586	+15.81%	2,644	26,270,600	1,282,600	4,802,100	3.74
Aug 29, 2025	2,233	-22.47%	2,502	14,332,000	1,285,400	4,500,500	3.50
Aug 22, 2025	2,880	+4.46%	3,101	14,640,600	1,304,300	5,116,200	3.92
Aug 15, 2025	2,757	-16.07%	2,753	25,457,900	1,352,900	4,351,900	3.22
Aug 8, 2025	3,285	+4.95%	3,022	13,018,400	707,400	4,022,000	5.69
Aug 1, 2025	3,130	-12.69%	3,320	6,830,900	669,200	4,977,900	7.44
Jul 25, 2025	3,585	+0.99%	3,766	11,400,400	523,100	5,119,000	9.79
Jul 18, 2025	3,550	+4.72%	3,629	26,517,200	520,400	5,274,200	10.13