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	1,514	1,406	1,514	+35	+2.37%	664,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,562	1,673	1,462	1,479	-123	-7.68%	4,366,900
Apr 17, 2026	1,346	1,680	1,343	1,602	+237	+17.36%	6,969,100
Apr 10, 2026	1,337	1,418	1,292	1,365	+28	+2.09%	2,164,100
Apr 3, 2026	1,303	1,394	1,270	1,337	-53	-3.81%	2,087,200
Mar 27, 2026	1,402	1,449	1,289	1,390	-95	-6.40%	2,829,200
Mar 19, 2026	1,606	1,646	1,480	1,485	-137	-8.45%	1,934,000
Mar 13, 2026	1,475	1,722	1,471	1,622	+57	+3.64%	2,164,700
Mar 6, 2026	1,852	1,854	1,510	1,565	-332	-17.50%	3,464,100
Feb 27, 2026	1,860	1,912	1,780	1,897	+14	+0.74%	1,761,200
Feb 20, 2026	1,970	2,090	1,872	1,883	-27	-1.41%	5,118,800
Feb 13, 2026	1,789	2,077	1,740	1,910	+161	+9.21%	4,162,300
Feb 6, 2026	1,870	1,968	1,705	1,749	-127	-6.77%	2,389,300
Jan 30, 2026	1,999	2,055	1,864	1,876	-151	-7.45%	2,059,800
Jan 23, 2026	2,203	2,205	1,986	2,027	-193	-8.69%	2,790,800
Jan 16, 2026	2,246	2,330	2,139	2,220	+24	+1.09%	5,133,200
Jan 9, 2026	2,001	2,408	1,996	2,196	+201	+10.08%	15,637,300
Dec 30, 2025	1,955	2,092	1,931	1,995	+41	+2.10%	1,438,700
Dec 26, 2025	1,985	2,168	1,864	1,954	+43	+2.25%	6,276,800
Dec 19, 2025	2,009	2,109	1,780	1,911	-130	-6.37%	3,865,200
Dec 12, 2025	2,129	2,235	1,960	2,041	-124	-5.73%	4,069,000