kabutan

Datasection Inc.(3905) Historical

3905
TSE Growth
Datasection Inc.
2,160
JPY
+61
(+2.91%)
Dec 5, 2:17 pm JST
13.97
USD
Dec 5, 12:18 am EST
Result
PTS
outside of trading hours
2,162
Dec 5, 2:18 pm JST
Summary Chart Historical News Financial Result
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 2,160 -217 -9.13% 5,200,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 1,567 1,872 1,451 1,816 +263 +16.93% 21,302,400
Oct 17, 2025 1,428 1,989 1,425 1,553 +107 +7.40% 23,330,400
Oct 10, 2025 2,265 2,287 1,410 1,446 -669 -31.63% 32,755,600
Oct 3, 2025 2,684 2,697 2,030 2,115 -632 -23.01% 16,994,800
Sep 26, 2025 2,090 3,095 2,087 2,747 +637 +30.19% 37,280,300
Sep 19, 2025 1,855 2,444 1,706 2,110 +242 +12.96% 54,065,300
Sep 12, 2025 2,600 2,920 1,868 1,868 -718 -27.76% 14,988,200
Sep 5, 2025 2,233 2,974 2,221 2,586 +353 +15.81% 26,270,600
Aug 29, 2025 2,949 2,955 2,217 2,233 -647 -22.47% 14,332,000
Aug 22, 2025 2,816 3,380 2,792 2,880 +123 +4.46% 14,640,600
Aug 15, 2025 3,250 3,270 2,400 2,757 -528 -16.07% 25,457,900
Aug 8, 2025 3,005 3,385 2,840 3,285 +155 +4.95% 13,018,400
Aug 1, 2025 3,585 3,585 3,115 3,130 -455 -12.69% 6,830,900
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