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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	2,427	2,496	2,051	2,165	-212	-8.92%	5,378,300
Nov 28, 2025	2,222	2,555	1,950	2,377	+182	+8.29%	14,058,200
Nov 21, 2025	2,200	2,450	2,020	2,195	-306	-12.24%	11,795,300
Nov 14, 2025	2,468	2,850	2,350	2,501	+208	+9.07%	20,631,100
Nov 7, 2025	1,956	2,310	1,886	2,293	+366	+18.99%	18,090,500
Oct 31, 2025	1,850	2,080	1,671	1,927	+111	+6.11%	14,626,800