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
Aug 1, 2025	3,585	3,585	3,115	3,130	-455	-12.69%	8,462,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul 25, 2025	3,610	3,990	3,525	3,585	+35	+0.99%	11,400,400
Jul 18, 2025	3,725	4,090	3,050	3,550	+160	+4.72%	26,517,200
Jul 11, 2025	2,386	4,320	2,386	3,390	+1,404	+70.69%	34,667,900
Jul 4, 2025	1,688	1,986	1,463	1,986	+446	+28.96%	17,818,400
Jun 27, 2025	2,206	2,282	1,501	1,540	-775	-33.48%	11,271,800
Jun 20, 2025	2,341	2,611	1,960	2,315	+24	+1.05%	23,333,100
Jun 13, 2025	1,885	2,711	1,877	2,291	+480	+26.50%	33,945,000
Jun 6, 2025	1,338	2,119	1,280	1,811	+773	+74.47%	49,908,400
May 30, 2025	745	1,038	734	1,038	+307	+42.00%	5,572,500
May 23, 2025	799	827	706	731	-83	-10.20%	1,394,100
May 16, 2025	860	975	814	814	-36	-4.24%	736,100
May 9, 2025	878	887	845	850	-43	-4.82%	276,900
May 2, 2025	930	933	871	893	-27	-2.93%	484,200
Apr 25, 2025	859	962	848	920	+74	+8.75%	1,407,400
Apr 18, 2025	785	850	784	846	+72	+9.30%	988,500
Apr 11, 2025	697	777	675	774	-17	-2.15%	1,192,100
Apr 4, 2025	961	990	768	791	-185	-18.95%	1,368,100
Mar 28, 2025	1,005	1,069	968	976	-41	-4.03%	946,500
Mar 21, 2025	1,033	1,116	996	1,017	-13	-1.26%	1,244,000
Mar 14, 2025	1,081	1,200	988	1,030	+7	+0.68%	5,604,000