Advertisement
Advertisement
U.S. Markets open in 3 hrs 19 mins
Advertisement
Advertisement
Advertisement
Advertisement

Datasection Inc. (3905.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
246.000.00 (0.00%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023247.00248.00246.00246.00246.004,700
Feb 03, 2023248.00250.00246.00246.00246.004,800
Feb 02, 2023249.00250.00247.00250.00250.003,500
Feb 01, 2023------
Jan 31, 2023252.00252.00247.00249.00249.009,200
Jan 30, 2023247.00251.00247.00251.00251.005,800
Jan 27, 2023248.00251.00246.00247.00247.0035,000
Jan 26, 2023248.00251.00246.00249.00249.0011,800
Jan 25, 2023244.00247.00241.00247.00247.0016,300
Jan 24, 2023244.00247.00244.00247.00247.0018,000
Jan 23, 2023243.00244.00241.00244.00244.006,300
Jan 20, 2023238.00243.00238.00243.00243.007,200
Jan 19, 2023241.00241.00238.00239.00239.002,000
Jan 18, 2023242.00242.00237.00241.00241.005,300
Jan 17, 2023242.00243.00237.00238.00238.006,700
Jan 16, 2023240.00242.00237.00242.00242.0019,000
Jan 13, 2023242.00243.00240.00241.00241.003,900
Jan 12, 2023243.00243.00241.00242.00242.0011,200
Jan 11, 2023244.00244.00241.00242.00242.005,700
Jan 10, 2023244.00245.00239.00240.00240.006,200
Jan 06, 2023238.00240.00238.00239.00239.0011,500
Jan 05, 2023241.00243.00239.00239.00239.0010,300
Jan 04, 2023244.00245.00241.00241.00241.006,800
Dec 30, 2022242.00245.00241.00243.00243.0014,600
Dec 29, 2022239.00245.00239.00241.00241.0020,000
Dec 28, 2022243.00243.00239.00240.00240.0040,300
Dec 27, 2022242.00245.00239.00244.00244.0032,300
Dec 26, 2022243.00247.00240.00245.00245.0035,600
Dec 23, 2022254.00254.00241.00245.00245.0077,300
Dec 22, 2022252.00253.00249.00252.00252.0019,100
Dec 21, 2022254.00254.00250.00252.00252.0013,400
Dec 20, 2022264.00264.00252.00253.00253.0049,900
Dec 19, 2022257.00260.00256.00256.00256.0015,600
Dec 16, 2022260.00260.00256.00257.00257.0024,300
Dec 15, 2022259.00261.00257.00260.00260.0014,600
Dec 14, 2022257.00261.00257.00259.00259.0027,800
Dec 13, 2022264.00264.00257.00258.00258.0041,700
Dec 12, 2022265.00265.00264.00264.00264.0012,900
Dec 09, 2022268.00268.00264.00265.00265.0013,100
Dec 08, 2022266.00266.00263.00266.00266.0019,100
Dec 07, 2022266.00267.00264.00264.00264.006,200
Dec 06, 2022265.00267.00264.00264.00264.005,700
Dec 05, 2022265.00267.00265.00265.00265.003,100
Dec 02, 2022266.00268.00264.00265.00265.0031,100
Dec 01, 2022270.00274.00267.00268.00268.0033,500
Nov 30, 2022267.00269.00266.00268.00268.009,200
Nov 29, 2022266.00269.00266.00267.00267.005,700
Nov 28, 2022267.00270.00266.00267.00267.009,800
Nov 25, 2022274.00275.00268.00270.00270.0011,400
Nov 24, 2022271.00271.00268.00271.00271.005,100
Nov 22, 2022268.00270.00267.00269.00269.0011,500
Nov 21, 2022268.00269.00267.00269.00269.004,500
Nov 18, 2022265.00268.00265.00268.00268.0026,900
Nov 17, 2022266.00269.00266.00267.00267.003,500
Nov 16, 2022269.00269.00267.00267.00267.0013,300
Nov 15, 2022268.00269.00265.00267.00267.0021,800
Nov 14, 2022272.00272.00267.00268.00268.0015,600
Nov 11, 2022273.00274.00270.00271.00271.0012,400
Nov 10, 2022268.00272.00268.00272.00272.005,100
Nov 09, 2022270.00272.00270.00270.00270.0010,200
Nov 08, 2022270.00271.00269.00270.00270.009,000
Nov 07, 2022267.00270.00267.00268.00268.004,500
Nov 04, 2022267.00271.00267.00271.00271.003,900
Nov 02, 2022268.00270.00268.00269.00269.005,500
Nov 01, 2022269.00270.00269.00269.00269.005,200
Oct 31, 2022269.00270.00268.00269.00269.007,000
Oct 28, 2022269.00270.00268.00268.00268.007,100
Oct 27, 2022273.00273.00269.00269.00269.006,100
Oct 26, 2022272.00273.00271.00273.00273.002,500
Oct 25, 2022272.00272.00269.00271.00271.0010,400
Oct 24, 2022269.00279.00269.00270.00270.0072,900
Oct 21, 2022273.00277.00273.00277.00277.0017,700
Oct 20, 2022275.00279.00274.00277.00277.009,200
Oct 19, 2022276.00279.00271.00279.00279.0025,800
Oct 18, 2022265.00302.00265.00274.00274.00309,200
Oct 17, 2022262.00267.00262.00265.00265.008,200
Oct 14, 2022267.00268.00263.00265.00265.0030,600
Oct 13, 2022269.00269.00267.00267.00267.005,500
Oct 12, 2022266.00269.00265.00267.00267.0031,800
Oct 11, 2022267.00270.00266.00268.00268.0012,100
Oct 07, 2022269.00270.00268.00269.00269.008,200
Oct 06, 2022268.00272.00268.00269.00269.0015,800
Oct 05, 2022273.00273.00271.00271.00271.008,500
Oct 04, 2022275.00275.00266.00270.00270.0017,800
Oct 03, 2022268.00273.00266.00273.00273.0014,400
Sep 30, 2022272.00273.00270.00270.00270.005,300
Sep 29, 2022274.00275.00272.00272.00272.003,400
Sep 28, 2022276.00277.00272.00272.00272.0037,100
Sep 27, 2022276.00278.00276.00277.00277.005,000
Sep 26, 2022280.00280.00276.00276.00276.0021,400
Sep 22, 2022282.00282.00278.00278.00278.009,100
Sep 21, 2022278.00280.00278.00280.00280.0013,800
Sep 20, 2022280.00281.00278.00278.00278.0013,100
Sep 16, 2022283.00283.00279.00280.00280.0015,700
Sep 15, 2022283.00286.00281.00281.00281.0017,100
Sep 14, 2022282.00282.00280.00281.00281.0012,500
Sep 13, 2022283.00283.00282.00283.00283.008,100
Sep 12, 2022285.00286.00282.00282.00282.006,300
Sep 09, 2022288.00288.00282.00283.00283.0016,700
Sep 08, 2022286.00286.00281.00282.00282.005,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement