Datasection, Inc.(JP:3905)
Â¥1,215.00-121.00 (-9.06%)
JP:3905
Datasection, Inc. historical prices
Â¥1,215.00
At close:-121.00 (-9.06%)
Want to see JP:3905 full AI Analyst Report?
Datasection, Inc. (3905) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,310.00 | 1,395.00 | 1,206.00 | 1,215.00 | 1,215.00 | -9.06% | 10,761,100 | 1.04 |
| Nov 12, 2026 | 1,361.00 | 1,396.00 | 1,306.00 | 1,336.00 | 1,336.00 | -3.40% | 7,810,900 | 0.75 |
| Nov 11, 2026 | 1,448.00 | 1,460.00 | 1,361.00 | 1,383.00 | 1,383.00 | -1.14% | 13,068,600 | 1.27 |
| Nov 10, 2026 | 1,636.00 | 1,777.00 | 1,373.00 | 1,399.00 | 1,399.00 | -11.62% | 25,972,000 | 2.62 |
| Nov 09, 2026 | 1,663.00 | 1,722.00 | 1,501.00 | 1,555.00 | 1,555.00 | -1.77% | 18,605,400 | 1.92 |
| Nov 06, 2026 | 1,422.00 | 1,678.00 | 1,420.00 | 1,583.00 | 1,583.00 | +6.82% | 31,002,400 | 3.38 |
| Nov 05, 2026 | 1,582.00 | 1,729.00 | 1,459.00 | 1,482.00 | 1,482.00 | -8.63% | 21,887,199 | 2.47 |
| Nov 04, 2026 | 1,835.00 | 1,859.00 | 1,562.00 | 1,622.00 | 1,622.00 | -9.64% | 18,370,699 | 2.13 |
| Nov 03, 2026 | 1,795.00 | 1,926.00 | 1,744.00 | 1,795.00 | 1,795.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,870.00 | 1,926.00 | 1,744.00 | 1,795.00 | 1,795.00 | -7.95% | 24,317,500 | 2.89 |
| Oct 30, 2026 | 2,007.00 | 2,235.00 | 1,950.00 | 1,950.00 | 1,950.00 | -7.45% | 35,554,000 | 4.49 |
| Oct 29, 2026 | 2,308.00 | 2,325.00 | 2,045.00 | 2,107.00 | 2,107.00 | -7.47% | 38,254,398 | 5.21 |
| Oct 28, 2026 | 2,360.00 | 2,822.00 | 2,022.00 | 2,277.00 | 2,277.00 | -2.27% | 107,516,000 | 18.87 |
| Oct 27, 2026 | 1,990.00 | 2,330.00 | 1,921.00 | 2,330.00 | 2,330.00 | +20.73% | 33,324,699 | 6.41 |
| Oct 26, 2026 | 1,483.00 | 1,930.00 | 1,475.00 | 1,930.00 | 1,930.00 | +26.14% | 26,611,301 | 5.53 |
| Oct 23, 2026 | 1,100.00 | 1,530.00 | 1,100.00 | 1,530.00 | 1,530.00 | +24.39% | 17,391,400 | 3.82 |
| Oct 22, 2026 | 1,304.00 | 1,322.00 | 1,210.00 | 1,230.00 | 1,230.00 | -5.67% | 2,184,300 | 0.48 |
| Oct 21, 2026 | 1,319.00 | 1,350.00 | 1,275.00 | 1,304.00 | 1,304.00 | +0.31% | 2,488,000 | 0.55 |
| Oct 20, 2026 | 1,320.00 | 1,329.00 | 1,270.00 | 1,300.00 | 1,300.00 | -1.07% | 2,081,000 | 0.46 |
| Oct 19, 2026 | 1,282.00 | 1,318.00 | 1,246.00 | 1,314.00 | 1,314.00 | -3.60% | 2,802,200 | 0.62 |
| Oct 16, 2026 | 1,350.00 | 1,374.00 | 1,315.00 | 1,363.00 | 1,363.00 | +3.26% | 2,706,000 | 0.60 |
| Oct 15, 2026 | 1,380.00 | 1,389.00 | 1,282.00 | 1,320.00 | 1,320.00 | -8.97% | 6,249,600 | 1.43 |
| Oct 14, 2026 | 1,550.00 | 1,558.00 | 1,438.00 | 1,450.00 | 1,450.00 | -5.29% | 4,036,400 | 0.93 |
| Oct 13, 2026 | 1,654.00 | 1,654.00 | 1,523.00 | 1,531.00 | 1,531.00 | -9.94% | 3,947,600 | 0.92 |
| Oct 12, 2026 | 1,700.00 | 1,746.00 | 1,602.00 | 1,700.00 | 1,700.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,630.00 | 1,746.00 | 1,602.00 | 1,700.00 | 1,700.00 | +2.66% | 3,810,700 | 0.89 |
| Oct 08, 2026 | 1,795.00 | 1,801.00 | 1,653.00 | 1,656.00 | 1,656.00 | -8.91% | 4,029,100 | 0.95 |
| Oct 07, 2026 | 1,834.00 | 1,869.00 | 1,808.00 | 1,818.00 | 1,818.00 | -1.30% | 2,308,300 | 0.54 |
| Oct 06, 2026 | 1,912.00 | 1,950.00 | 1,840.00 | 1,842.00 | 1,842.00 | -5.54% | 3,612,500 | 0.85 |
| Oct 05, 2026 | 2,012.00 | 2,020.00 | 1,902.00 | 1,950.00 | 1,950.00 | -4.51% | 3,641,500 | 0.86 |
| Oct 02, 2026 | 2,050.00 | 2,116.00 | 1,988.00 | 2,042.00 | 2,042.00 | -1.54% | 5,564,900 | 1.34 |
| Oct 01, 2026 | 2,050.00 | 2,108.00 | 1,999.00 | 2,074.00 | 2,074.00 | +2.93% | 5,595,600 | 1.36 |
| Sep 30, 2026 | 1,985.00 | 2,061.00 | 1,924.00 | 2,015.00 | 2,015.00 | +3.17% | 5,307,900 | 1.31 |
| Sep 29, 2026 | 2,050.00 | 2,056.00 | 1,934.00 | 1,953.00 | 1,953.00 | -4.82% | 6,337,400 | 1.59 |
| Sep 28, 2026 | 2,277.00 | 2,368.00 | 2,014.00 | 2,052.00 | 2,052.00 | -1.20% | 17,757,199 | 4.77 |
| Sep 25, 2026 | 1,919.00 | 2,187.00 | 1,908.00 | 2,077.00 | 2,077.00 | +14.94% | 22,040,900 | 6.46 |
| Sep 24, 2026 | 1,892.00 | 1,932.00 | 1,718.00 | 1,807.00 | 1,807.00 | +17.19% | 14,670,200 | 4.53 |
| Sep 23, 2026 | 1,459.00 | 1,560.00 | 1,441.00 | 1,542.00 | 1,542.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,459.00 | 1,560.00 | 1,441.00 | 1,542.00 | 1,542.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,459.00 | 1,560.00 | 1,441.00 | 1,542.00 | 1,542.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,459.00 | 1,560.00 | 1,441.00 | 1,542.00 | 1,542.00 | +7.23% | 2,558,700 | 0.77 |
| Sep 17, 2026 | 1,446.00 | 1,458.00 | 1,429.00 | 1,438.00 | 1,438.00 | -0.55% | 1,019,800 | 0.30 |
| Sep 16, 2026 | 1,492.00 | 1,503.00 | 1,425.00 | 1,446.00 | 1,446.00 | -4.17% | 1,856,600 | 0.55 |
| Sep 15, 2026 | 1,470.00 | 1,523.00 | 1,466.00 | 1,509.00 | 1,509.00 | +1.75% | 985,500 | 0.29 |
| Sep 14, 2026 | 1,510.00 | 1,511.00 | 1,441.00 | 1,483.00 | 1,483.00 | -4.14% | 1,924,800 | 0.57 |
| Sep 11, 2026 | 1,565.00 | 1,568.00 | 1,515.00 | 1,547.00 | 1,547.00 | -3.61% | 1,606,200 | 0.47 |
| Sep 10, 2026 | 1,521.00 | 1,617.00 | 1,516.00 | 1,605.00 | 1,605.00 | +4.77% | 2,231,600 | 0.65 |
| Sep 09, 2026 | 1,505.00 | 1,565.00 | 1,496.00 | 1,532.00 | 1,532.00 | +1.19% | 1,666,700 | 0.49 |
| Sep 08, 2026 | 1,565.00 | 1,584.00 | 1,510.00 | 1,514.00 | 1,514.00 | -3.99% | 1,701,600 | 0.49 |
| Sep 07, 2026 | 1,552.00 | 1,606.00 | 1,536.00 | 1,577.00 | 1,577.00 | +3.14% | 2,407,700 | 0.70 |
