Want to see JP:3628 full AI Analyst Report?
Data Horizon Co., Ltd. (3628) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 708.00 | 710.00 | 686.00 | 700.00 | 700.00 | +0.29% | 1,200 | 0.12 |
| Oct 29, 2026 | 696.00 | 709.00 | 691.00 | 698.00 | 698.00 | -1.83% | 3,200 | 0.32 |
| Oct 28, 2026 | 720.00 | 725.00 | 703.00 | 711.00 | 711.00 | -1.66% | 7,600 | 0.76 |
| Oct 27, 2026 | 724.00 | 724.00 | 673.00 | 723.00 | 723.00 | +0.70% | 13,300 | 1.35 |
| Oct 26, 2026 | 723.00 | 734.00 | 718.00 | 718.00 | 718.00 | -0.42% | 7,900 | 0.79 |
| Oct 23, 2026 | 710.00 | 721.00 | 687.00 | 721.00 | 721.00 | +1.12% | 10,100 | 1.02 |
| Oct 22, 2026 | 697.00 | 713.00 | 672.00 | 713.00 | 713.00 | +1.42% | 12,100 | 1.23 |
| Oct 21, 2026 | 705.00 | 705.00 | 699.00 | 703.00 | 703.00 | +0.00% | 1,300 | 0.13 |
| Oct 20, 2026 | 709.00 | 709.00 | 703.00 | 703.00 | 703.00 | +0.57% | 900 | 0.09 |
| Oct 19, 2026 | 701.00 | 713.00 | 695.00 | 699.00 | 699.00 | -1.41% | 9,000 | 0.90 |
| Oct 16, 2026 | 703.00 | 710.00 | 692.00 | 709.00 | 709.00 | +0.85% | 6,700 | 0.68 |
| Oct 15, 2026 | 711.00 | 717.00 | 700.00 | 703.00 | 703.00 | -2.36% | 7,800 | 0.80 |
| Oct 14, 2026 | 717.00 | 720.00 | 717.00 | 720.00 | 720.00 | +0.42% | 900 | 0.09 |
| Oct 13, 2026 | 718.00 | 724.00 | 703.00 | 717.00 | 717.00 | +0.28% | 4,500 | 0.44 |
| Oct 12, 2026 | 715.00 | 723.00 | 715.00 | 715.00 | 715.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 722.00 | 723.00 | 715.00 | 715.00 | 715.00 | +0.14% | 2,500 | 0.24 |
| Oct 08, 2026 | 713.00 | 730.00 | 708.00 | 714.00 | 714.00 | -1.38% | 4,800 | 0.40 |
| Oct 07, 2026 | 712.00 | 724.00 | 706.00 | 724.00 | 724.00 | +0.56% | 4,800 | 0.40 |
| Oct 06, 2026 | 722.00 | 726.00 | 713.00 | 720.00 | 720.00 | -1.50% | 8,000 | 0.67 |
| Oct 05, 2026 | 736.00 | 736.00 | 726.00 | 731.00 | 731.00 | +1.25% | 3,600 | 0.30 |
| Oct 02, 2026 | 720.00 | 739.00 | 719.00 | 722.00 | 722.00 | +0.70% | 9,400 | 0.79 |
| Oct 01, 2026 | 703.00 | 718.00 | 688.00 | 717.00 | 717.00 | +3.46% | 7,500 | 0.63 |
| Sep 30, 2026 | 682.00 | 704.00 | 654.00 | 693.00 | 693.00 | +0.14% | 18,900 | 1.62 |
| Sep 29, 2026 | 714.00 | 714.00 | 683.00 | 692.00 | 692.00 | -3.08% | 4,100 | 0.35 |
| Sep 28, 2026 | 727.00 | 736.00 | 696.00 | 714.00 | 714.00 | -2.46% | 13,100 | 1.14 |
| Sep 25, 2026 | 719.00 | 739.00 | 719.00 | 732.00 | 732.00 | +1.81% | 9,600 | 0.84 |
| Sep 24, 2026 | 715.00 | 747.00 | 713.00 | 719.00 | 719.00 | +0.56% | 35,200 | 3.24 |
| Sep 23, 2026 | 711.00 | 715.00 | 702.00 | 715.00 | 715.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 711.00 | 715.00 | 702.00 | 715.00 | 715.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 711.00 | 715.00 | 702.00 | 715.00 | 715.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 711.00 | 715.00 | 702.00 | 715.00 | 715.00 | +1.85% | 18,000 | 1.53 |
| Sep 17, 2026 | 689.00 | 710.00 | 675.00 | 702.00 | 702.00 | +1.74% | 33,400 | 2.95 |
| Sep 16, 2026 | 659.00 | 690.00 | 659.00 | 690.00 | 690.00 | +3.14% | 10,200 | 0.90 |
| Sep 15, 2026 | 660.00 | 669.00 | 658.00 | 669.00 | 669.00 | -0.15% | 1,300 | 0.11 |
| Sep 14, 2026 | 662.00 | 670.00 | 644.00 | 670.00 | 670.00 | +0.30% | 9,700 | 0.85 |
| Sep 11, 2026 | 644.00 | 669.00 | 644.00 | 668.00 | 668.00 | +0.60% | 7,400 | 0.64 |
| Sep 10, 2026 | 666.00 | 668.00 | 646.00 | 664.00 | 664.00 | -0.15% | 9,500 | 0.83 |
| Sep 09, 2026 | 650.00 | 665.00 | 650.00 | 665.00 | 665.00 | +1.06% | 7,700 | 0.63 |
| Sep 08, 2026 | 666.00 | 666.00 | 648.00 | 658.00 | 658.00 | -1.20% | 4,800 | 0.38 |
| Sep 07, 2026 | 649.00 | 679.00 | 649.00 | 666.00 | 666.00 | +3.74% | 15,400 | 1.22 |
| Sep 04, 2026 | 630.00 | 660.00 | 630.00 | 642.00 | 642.00 | +0.31% | 19,100 | 1.54 |
| Sep 03, 2026 | 606.00 | 640.00 | 596.00 | 640.00 | 640.00 | +3.90% | 10,500 | 0.83 |
| Sep 02, 2026 | 603.00 | 616.00 | 600.00 | 616.00 | 616.00 | +0.98% | 6,300 | 0.50 |
| Sep 01, 2026 | 604.00 | 651.00 | 602.00 | 610.00 | 610.00 | +1.33% | 41,500 | 3.40 |
| Aug 31, 2026 | 595.00 | 605.00 | 594.00 | 602.00 | 602.00 | +1.18% | 13,100 | 1.06 |
| Aug 28, 2026 | 580.00 | 596.00 | 580.00 | 595.00 | 595.00 | +0.85% | 3,200 | 0.25 |
| Aug 27, 2026 | 598.00 | 598.00 | 583.00 | 590.00 | 590.00 | -1.01% | 5,600 | 0.41 |
| Aug 26, 2026 | 592.00 | 596.00 | 592.00 | 596.00 | 596.00 | +0.68% | 1,200 | 0.08 |
| Aug 25, 2026 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | +0.00% | 100 | 0.01 |
| Aug 24, 2026 | 599.00 | 599.00 | 592.00 | 592.00 | 592.00 | +0.00% | 3,400 | 0.22 |
