Datasection Inc.(3905) Historical

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 Weekly 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

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	1,622	+3.64%	1,611	2,164,700	ー	ー	ー
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
Dec 5, 2025	2,165	-8.92%	2,227	5,378,300	1,289,900	6,456,000	5.01
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