Data Horizon Corporation (3628.T) JPX
508.00
-2(-0.39%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
508.00
-2(-0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 500 | 508 | 508 | 508 | 500 | 200 |
| April 02, 2026 | 511 | 510 | 510 | 511 | 510 | 3,700 |
| April 01, 2026 | 510 | 511 | 511 | 520 | 510 | 800 |
| March 31, 2026 | 493 | 499 | 499 | 503 | 493 | 900 |
| March 30, 2026 | 490 | 492 | 492 | 492 | 490 | 1,200 |
| March 27, 2026 | 503 | 496 | 496 | 503 | 495 | 2,600 |
| March 26, 2026 | 526 | 501 | 501 | 527 | 494 | 9,700 |
| March 25, 2026 | 511 | 516 | 516 | 533 | 507 | 8,800 |
| March 24, 2026 | 511 | 511 | 511 | 512 | 506 | 2,600 |
| March 23, 2026 | 501 | 511 | 511 | 520 | 501 | 4,600 |
| March 19, 2026 | 548 | 510 | 510 | 549 | 510 | 9,300 |
| March 18, 2026 | 528 | 548 | 548 | 549 | 528 | 3,500 |
| March 17, 2026 | 533 | 518 | 518 | 551 | 518 | 13,200 |
| March 16, 2026 | 529 | 533 | 533 | 550 | 523 | 15,900 |
| March 13, 2026 | 558 | 529 | 529 | 579 | 529 | 40,800 |
| March 12, 2026 | 516 | 548 | 548 | 566 | 516 | 42,400 |
| March 11, 2026 | 493 | 551 | 551 | 567 | 485 | 135,500 |
| March 10, 2026 | 499 | 490 | 490 | 499 | 482 | 6,300 |
| March 09, 2026 | 478 | 478 | 478 | 483 | 477 | 2,900 |
| March 06, 2026 | 478 | 484 | 484 | 487 | 476 | 12,400 |
| March 05, 2026 | 491 | 478 | 478 | 495 | 478 | 24,500 |
| March 04, 2026 | 513 | 489 | 489 | 523 | 487 | 74,600 |
| March 03, 2026 | 483 | 563 | 563 | 563 | 483 | 196,000 |
| March 02, 2026 | 466 | 483 | 483 | 500 | 463 | 33,400 |
| February 27, 2026 | 475 | 466 | 466 | 475 | 466 | 1,900 |
| February 26, 2026 | 485 | 480 | 480 | 485 | 474 | 1,600 |
| February 25, 2026 | 488 | 485 | 485 | 488 | 480 | 4,800 |
| February 24, 2026 | 464 | 488 | 488 | 489 | 464 | 4,600 |
| February 20, 2026 | 488 | 464 | 0 | 488 | 463 | 17,100 |
| February 19, 2026 | 486 | 485 | 0 | 486 | 484 | 1,200 |
| February 18, 2026 | 484 | 487 | 0 | 489 | 484 | 4,500 |
| February 17, 2026 | 485 | 484 | 0 | 485 | 484 | 3,200 |
| February 16, 2026 | 476 | 483 | 0 | 484 | 476 | 4,400 |
| February 13, 2026 | 483 | 480 | 0 | 490 | 480 | 5,600 |
| February 12, 2026 | 491 | 483 | 0 | 492 | 483 | 2,800 |
| February 10, 2026 | 489 | 489 | 0 | 490 | 482 | 3,100 |
| February 09, 2026 | 493 | 481 | 0 | 493 | 480 | 11,300 |
| February 06, 2026 | 510 | 494 | 0 | 520 | 494 | 23,900 |
| February 05, 2026 | 498 | 513 | 0 | 513 | 493 | 8,400 |
| February 04, 2026 | 505 | 499 | 0 | 505 | 486 | 10,800 |
| February 03, 2026 | 512 | 505 | 0 | 512 | 499 | 6,800 |
| February 02, 2026 | 513 | 513 | 0 | 513 | 500 | 4,700 |
| January 30, 2026 | 501 | 516 | 0 | 516 | 495 | 2,100 |
| January 29, 2026 | 517 | 503 | 0 | 517 | 501 | 3,600 |
| January 28, 2026 | 509 | 517 | 0 | 517 | 505 | 800 |
| January 27, 2026 | 512 | 512 | 0 | 512 | 512 | 0 |
| January 26, 2026 | 515 | 512 | 0 | 522 | 512 | 2,400 |
| January 23, 2026 | 510 | 515 | 0 | 515 | 510 | 1,300 |
| January 22, 2026 | 527 | 510 | 0 | 530 | 510 | 6,100 |
| January 21, 2026 | 528 | 528 | 0 | 528 | 528 | 0 |
| January 20, 2026 | 528 | 528 | 0 | 528 | 528 | 100 |
| January 19, 2026 | 537 | 528 | 0 | 537 | 520 | 2,800 |
| January 16, 2026 | 514 | 527 | 0 | 527 | 511 | 4,400 |
| January 15, 2026 | 514 | 514 | 0 | 515 | 510 | 2,000 |
| January 14, 2026 | 511 | 524 | 0 | 524 | 507 | 2,600 |
| January 13, 2026 | 530 | 511 | 0 | 530 | 511 | 5,200 |
| January 09, 2026 | 550 | 525 | 0 | 550 | 525 | 9,200 |
| January 08, 2026 | 505 | 520 | 0 | 532 | 505 | 4,700 |
| January 07, 2026 | 503 | 505 | 0 | 505 | 500 | 1,400 |
| January 06, 2026 | 496 | 502 | 0 | 504 | 496 | 2,100 |