Digital Arts Inc. (TYO:2326)
Japan · Delayed Price · Currency is JPY 7,910.00
+70.00 (0.89%)
Sep 18, 2025, 10:44 AM JST
Digital Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7,970.00 | 7,970.00 | 7,840.00 | 7,840.00 | 7,840.00 | -1.75% | 35,400 |
| Sep 16, 2025 | 8,100.00 | 8,170.00 | 7,900.00 | 7,980.00 | 7,980.00 | -1.48% | 67,400 |
| Sep 12, 2025 | 8,030.00 | 8,140.00 | 8,020.00 | 8,100.00 | 8,100.00 | 1.63% | 65,500 |
| Sep 11, 2025 | 8,040.00 | 8,070.00 | 7,910.00 | 7,970.00 | 7,970.00 | -0.87% | 49,600 |
| Sep 10, 2025 | 7,920.00 | 8,100.00 | 7,830.00 | 8,040.00 | 8,040.00 | 1.90% | 71,900 |
| Sep 9, 2025 | 8,120.00 | 8,180.00 | 7,850.00 | 7,890.00 | 7,890.00 | -1.25% | 87,200 |
| Sep 8, 2025 | 7,710.00 | 7,990.00 | 7,710.00 | 7,990.00 | 7,990.00 | 4.58% | 108,600 |
| Sep 5, 2025 | 7,660.00 | 7,710.00 | 7,580.00 | 7,640.00 | 7,640.00 | -1.04% | 97,700 |
| Sep 4, 2025 | 7,680.00 | 7,730.00 | 7,590.00 | 7,720.00 | 7,720.00 | 1.18% | 34,700 |
| Sep 3, 2025 | 7,800.00 | 7,800.00 | 7,590.00 | 7,630.00 | 7,630.00 | -1.93% | 70,000 |
| Sep 2, 2025 | 7,880.00 | 7,940.00 | 7,730.00 | 7,780.00 | 7,780.00 | -1.27% | 44,900 |
| Sep 1, 2025 | 7,730.00 | 8,150.00 | 7,700.00 | 7,880.00 | 7,880.00 | 1.81% | 104,400 |
| Aug 29, 2025 | 7,550.00 | 7,780.00 | 7,540.00 | 7,740.00 | 7,740.00 | 2.65% | 77,100 |
| Aug 28, 2025 | 7,510.00 | 7,600.00 | 7,490.00 | 7,540.00 | 7,540.00 | - | 85,200 |
| Aug 27, 2025 | 7,780.00 | 7,800.00 | 7,540.00 | 7,540.00 | 7,540.00 | -3.58% | 99,300 |
| Aug 26, 2025 | 7,870.00 | 7,940.00 | 7,820.00 | 7,820.00 | 7,820.00 | -1.88% | 87,600 |
| Aug 25, 2025 | 7,890.00 | 8,070.00 | 7,890.00 | 7,970.00 | 7,970.00 | 0.13% | 79,200 |
| Aug 22, 2025 | 7,970.00 | 7,990.00 | 7,820.00 | 7,960.00 | 7,960.00 | 0.13% | 86,600 |
| Aug 21, 2025 | 7,450.00 | 8,000.00 | 7,420.00 | 7,950.00 | 7,950.00 | 4.88% | 250,100 |
| Aug 20, 2025 | 7,690.00 | 7,710.00 | 7,410.00 | 7,580.00 | 7,580.00 | -4.05% | 213,400 |
| Aug 19, 2025 | 7,730.00 | 7,940.00 | 7,720.00 | 7,900.00 | 7,900.00 | 1.02% | 114,600 |
| Aug 18, 2025 | 7,640.00 | 7,840.00 | 7,570.00 | 7,820.00 | 7,820.00 | 2.36% | 142,700 |
| Aug 15, 2025 | 7,810.00 | 7,850.00 | 7,630.00 | 7,640.00 | 7,640.00 | -1.80% | 125,600 |
| Aug 14, 2025 | 7,820.00 | 7,860.00 | 7,710.00 | 7,780.00 | 7,780.00 | -0.38% | 96,600 |
| Aug 13, 2025 | 7,580.00 | 7,970.00 | 7,520.00 | 7,810.00 | 7,810.00 | 2.49% | 174,100 |
| Aug 12, 2025 | 7,510.00 | 7,630.00 | 7,370.00 | 7,620.00 | 7,620.00 | 2.70% | 98,200 |
| Aug 8, 2025 | 7,670.00 | 7,740.00 | 7,420.00 | 7,420.00 | 7,420.00 | -3.13% | 120,000 |
| Aug 7, 2025 | 7,410.00 | 7,660.00 | 7,390.00 | 7,660.00 | 7,660.00 | 3.37% | 123,900 |
| Aug 6, 2025 | 7,380.00 | 7,520.00 | 7,220.00 | 7,410.00 | 7,410.00 | 0.82% | 179,500 |
| Aug 5, 2025 | 7,320.00 | 7,550.00 | 7,240.00 | 7,350.00 | 7,350.00 | 1.10% | 164,000 |
| Aug 4, 2025 | 6,860.00 | 7,290.00 | 6,820.00 | 7,270.00 | 7,270.00 | 3.71% | 233,800 |
| Aug 1, 2025 | 7,180.00 | 7,300.00 | 6,680.00 | 7,010.00 | 7,010.00 | -12.70% | 653,700 |
| Jul 31, 2025 | 8,200.00 | 8,280.00 | 8,000.00 | 8,030.00 | 8,030.00 | 0.88% | 126,000 |
| Jul 30, 2025 | 7,850.00 | 8,000.00 | 7,790.00 | 7,960.00 | 7,960.00 | 1.66% | 85,100 |
| Jul 29, 2025 | 7,690.00 | 7,860.00 | 7,670.00 | 7,830.00 | 7,830.00 | 1.42% | 57,600 |
| Jul 28, 2025 | 7,960.00 | 7,980.00 | 7,670.00 | 7,720.00 | 7,720.00 | -2.28% | 88,100 |
| Jul 25, 2025 | 7,730.00 | 7,940.00 | 7,690.00 | 7,900.00 | 7,900.00 | 2.20% | 74,600 |
| Jul 24, 2025 | 7,790.00 | 7,790.00 | 7,610.00 | 7,730.00 | 7,730.00 | -0.77% | 117,400 |
| Jul 23, 2025 | 7,890.00 | 7,910.00 | 7,730.00 | 7,790.00 | 7,790.00 | -0.89% | 92,200 |
| Jul 22, 2025 | 7,860.00 | 7,940.00 | 7,830.00 | 7,860.00 | 7,860.00 | 1.16% | 78,800 |
| Jul 18, 2025 | 7,900.00 | 7,990.00 | 7,760.00 | 7,770.00 | 7,770.00 | -1.15% | 78,900 |
| Jul 17, 2025 | 7,550.00 | 7,890.00 | 7,450.00 | 7,860.00 | 7,860.00 | 4.66% | 109,900 |
| Jul 16, 2025 | 7,450.00 | 7,570.00 | 7,420.00 | 7,510.00 | 7,510.00 | 0.40% | 53,900 |
| Jul 15, 2025 | 7,550.00 | 7,640.00 | 7,450.00 | 7,480.00 | 7,480.00 | -0.27% | 57,700 |
| Jul 14, 2025 | 7,500.00 | 7,550.00 | 7,390.00 | 7,500.00 | 7,500.00 | -0.40% | 48,800 |
| Jul 11, 2025 | 7,730.00 | 7,860.00 | 7,530.00 | 7,530.00 | 7,530.00 | -2.21% | 80,900 |
| Jul 10, 2025 | 7,580.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.58% | 95,900 |
| Jul 9, 2025 | 7,410.00 | 7,590.00 | 7,330.00 | 7,580.00 | 7,580.00 | 2.16% | 80,800 |
| Jul 8, 2025 | 7,360.00 | 7,530.00 | 7,340.00 | 7,420.00 | 7,420.00 | 1.23% | 87,800 |
| Jul 7, 2025 | 7,240.00 | 7,390.00 | 7,210.00 | 7,330.00 | 7,330.00 | 1.52% | 58,200 |