tiprankstipranks
Trending News
More News >
Data Horizon Co., Ltd. (JP:3628)
:3628
Japanese Market

Data Horizon Co., Ltd. (3628) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
550.00
566.00
548.00
554.00
554.00
+0.36%
16,000
0.48
Jul 03, 2025
560.00
560.00
545.00
552.00
552.00
+0.36%
4,200
0.13
Jul 02, 2025
549.00
558.00
549.00
550.00
550.00
+0.36%
2,700
0.08
Jul 01, 2025
545.00
560.00
545.00
548.00
548.00
+0.74%
6,600
0.19
Jun 30, 2025
536.00
575.00
527.00
544.00
544.00
+3.23%
35,100
1.04
Jun 27, 2025
560.00
562.00
527.00
527.00
527.00
-7.22%
26,600
0.77
Jun 26, 2025
579.00
579.00
555.00
568.00
568.00
-0.70%
12,600
0.36
Jun 25, 2025
579.00
587.00
566.00
572.00
572.00
-1.21%
28,200
0.82
Jun 24, 2025
576.00
616.00
564.00
579.00
579.00
+1.40%
92,400
2.78
Jun 23, 2025
541.00
575.00
541.00
571.00
571.00
+4.58%
31,800
0.97
Jun 20, 2025
548.00
563.00
536.00
546.00
546.00
-1.80%
27,300
0.82
Jun 19, 2025
539.00
584.00
539.00
556.00
556.00
+4.91%
80,500
2.42
Jun 18, 2025
526.00
534.00
516.00
530.00
530.00
+0.76%
14,400
0.42
Jun 17, 2025
507.00
532.00
504.00
526.00
526.00
+3.75%
27,000
0.79
Jun 16, 2025
517.00
517.00
503.00
507.00
507.00
-0.59%
15,700
0.46
Jun 13, 2025
508.00
510.00
501.00
510.00
510.00
-0.78%
13,800
0.39
Jun 12, 2025
515.00
515.00
508.00
514.00
514.00
-0.19%
5,800
0.16
Jun 11, 2025
502.00
517.00
502.00
515.00
515.00
+1.98%
13,600
0.38
Jun 10, 2025
494.00
508.00
494.00
505.00
505.00
+3.06%
25,900
0.71
Jun 09, 2025
491.00
497.00
490.00
490.00
490.00
+0.20%
7,300
0.19
Jun 06, 2025
498.00
512.00
488.00
489.00
489.00
-2.59%
33,600
0.87
Jun 05, 2025
528.00
533.00
502.00
502.00
502.00
-4.02%
38,600
0.94
Jun 04, 2025
530.00
550.00
499.00
523.00
523.00
-0.76%
142,300
3.05
Jun 03, 2025
450.00
527.00
450.00
527.00
527.00
+16.34%
144,300
2.60
Jun 02, 2025
450.00
456.00
447.00
453.00
453.00
+0.67%
9,600
0.16
May 30, 2025
459.00
460.00
445.00
450.00
450.00
-2.17%
17,400
0.28
May 29, 2025
452.00
471.00
441.00
460.00
460.00
+1.10%
98,200
1.59
May 28, 2025
459.00
460.00
455.00
455.00
455.00
-0.22%
11,400
0.18
May 27, 2025
454.00
460.00
454.00
456.00
456.00
+0.88%
7,900
0.13
May 26, 2025
451.00
459.00
451.00
452.00
452.00
+0.22%
4,600
0.07
May 23, 2025
451.00
456.00
447.00
451.00
451.00
+0.22%
7,400
0.12
May 22, 2025
462.00
462.00
446.00
450.00
450.00
-0.88%
9,100
0.14
May 21, 2025
458.00
475.00
454.00
454.00
454.00
-0.44%
24,800
0.39
May 20, 2025
483.00
483.00
456.00
456.00
456.00
-5.79%
31,100
0.49
May 19, 2025
445.00
499.00
445.00
484.00
484.00
+9.01%
128,900
2.08
May 16, 2025
460.00
464.00
443.00
444.00
444.00
-1.77%
11,500
0.18
May 15, 2025
481.00
482.00
452.00
452.00
452.00
-7.00%
34,800
0.53
May 14, 2025
428.00
486.00
428.00
486.00
486.00
+13.55%
182,300
2.87
May 13, 2025
454.00
454.00
428.00
428.00
428.00
-4.25%
20,800
0.33
May 12, 2025
441.00
460.00
434.00
447.00
447.00
+1.59%
28,600
0.45
May 09, 2025
419.00
444.00
413.00
440.00
440.00
+7.06%
38,800
0.62
May 08, 2025
413.00
414.00
407.00
411.00
411.00
-0.72%
9,100
0.15
May 07, 2025
414.00
420.00
405.00
414.00
414.00
0.00%
20,500
0.33
May 02, 2025
418.00
420.00
405.00
414.00
414.00
-0.72%
15,400
0.25
May 01, 2025
419.00
420.00
417.00
417.00
417.00
-0.71%
4,600
0.07
Apr 30, 2025
419.00
424.00
414.00
420.00
420.00
+0.96%
9,800
0.16
Apr 28, 2025
413.00
420.00
412.00
416.00
416.00
+0.73%
5,300
0.08
Apr 25, 2025
420.00
420.00
411.00
413.00
413.00
-2.36%
20,100
0.32
Apr 24, 2025
415.00
424.00
413.00
423.00
423.00
+1.44%
4,900
0.08
Apr 23, 2025
414.00
425.00
414.00
417.00
417.00
+1.46%
15,400
0.25
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis