Digital Arts Inc. (TYO:2326)
Japan · Delayed Price · Currency is JPY 5,050.00
-220.00 (-4.17%)
At close: Feb 13, 2026
Digital Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5,230.00 | 5,230.00 | 4,985.00 | 5,050.00 | 5,050.00 | -4.17% | 115,100 |
| Feb 12, 2026 | 5,230.00 | 5,310.00 | 5,210.00 | 5,270.00 | 5,270.00 | 0.38% | 127,000 |
| Feb 10, 2026 | 5,040.00 | 5,280.00 | 5,020.00 | 5,250.00 | 5,250.00 | 5.32% | 195,000 |
| Feb 9, 2026 | 5,040.00 | 5,060.00 | 4,920.00 | 4,985.00 | 4,985.00 | 0.71% | 192,800 |
| Feb 6, 2026 | 5,060.00 | 5,070.00 | 4,880.00 | 4,950.00 | 4,950.00 | -3.88% | 204,300 |
| Feb 5, 2026 | 5,120.00 | 5,230.00 | 5,090.00 | 5,150.00 | 5,150.00 | 0.59% | 179,500 |
| Feb 4, 2026 | 5,220.00 | 5,260.00 | 5,040.00 | 5,120.00 | 5,120.00 | -3.76% | 218,000 |
| Feb 3, 2026 | 5,390.00 | 5,450.00 | 5,300.00 | 5,320.00 | 5,320.00 | -1.30% | 120,800 |
| Feb 2, 2026 | 5,530.00 | 5,620.00 | 5,290.00 | 5,390.00 | 5,390.00 | -3.92% | 242,700 |
| Jan 30, 2026 | 5,470.00 | 5,610.00 | 5,460.00 | 5,610.00 | 5,610.00 | 2.56% | 142,800 |
| Jan 29, 2026 | 5,550.00 | 5,600.00 | 5,470.00 | 5,470.00 | 5,470.00 | -1.97% | 86,400 |
| Jan 28, 2026 | 5,660.00 | 5,670.00 | 5,570.00 | 5,580.00 | 5,580.00 | -2.62% | 68,300 |
| Jan 27, 2026 | 5,700.00 | 5,740.00 | 5,600.00 | 5,730.00 | 5,730.00 | -0.52% | 102,400 |
| Jan 26, 2026 | 5,730.00 | 5,780.00 | 5,710.00 | 5,760.00 | 5,760.00 | 0.52% | 106,700 |
| Jan 23, 2026 | 5,660.00 | 5,810.00 | 5,580.00 | 5,730.00 | 5,730.00 | 3.06% | 164,400 |
| Jan 22, 2026 | 5,610.00 | 5,640.00 | 5,530.00 | 5,560.00 | 5,560.00 | -0.89% | 131,700 |
| Jan 21, 2026 | 5,670.00 | 5,700.00 | 5,570.00 | 5,610.00 | 5,610.00 | -1.75% | 101,200 |
| Jan 20, 2026 | 5,750.00 | 5,800.00 | 5,700.00 | 5,710.00 | 5,710.00 | -1.55% | 84,900 |
| Jan 19, 2026 | 5,800.00 | 5,870.00 | 5,770.00 | 5,800.00 | 5,800.00 | 0.17% | 96,900 |
| Jan 16, 2026 | 5,920.00 | 5,980.00 | 5,740.00 | 5,790.00 | 5,790.00 | -3.82% | 165,800 |
| Jan 15, 2026 | 5,940.00 | 6,020.00 | 5,920.00 | 6,020.00 | 6,020.00 | 1.01% | 75,400 |
| Jan 14, 2026 | 6,080.00 | 6,120.00 | 5,930.00 | 5,960.00 | 5,960.00 | -2.77% | 111,000 |
| Jan 13, 2026 | 6,220.00 | 6,240.00 | 6,100.00 | 6,130.00 | 6,130.00 | -0.33% | 78,000 |
| Jan 9, 2026 | 6,090.00 | 6,200.00 | 6,070.00 | 6,150.00 | 6,150.00 | 0.65% | 90,900 |
| Jan 8, 2026 | 6,030.00 | 6,180.00 | 6,010.00 | 6,110.00 | 6,110.00 | 1.33% | 80,000 |
| Jan 7, 2026 | 6,060.00 | 6,090.00 | 6,010.00 | 6,030.00 | 6,030.00 | -0.33% | 70,500 |
| Jan 6, 2026 | 6,040.00 | 6,070.00 | 5,980.00 | 6,050.00 | 6,050.00 | 0.50% | 122,900 |
| Jan 5, 2026 | 6,220.00 | 6,310.00 | 6,000.00 | 6,020.00 | 6,020.00 | -3.68% | 114,200 |
| Dec 30, 2025 | 6,300.00 | 6,300.00 | 6,210.00 | 6,250.00 | 6,250.00 | -0.79% | 35,500 |
| Dec 29, 2025 | 6,420.00 | 6,420.00 | 6,270.00 | 6,300.00 | 6,300.00 | -0.94% | 40,400 |
| Dec 26, 2025 | 6,410.00 | 6,420.00 | 6,330.00 | 6,360.00 | 6,360.00 | -0.31% | 50,300 |
| Dec 25, 2025 | 6,310.00 | 6,400.00 | 6,300.00 | 6,380.00 | 6,380.00 | 0.95% | 36,100 |
| Dec 24, 2025 | 6,380.00 | 6,420.00 | 6,320.00 | 6,320.00 | 6,320.00 | -0.47% | 41,500 |
| Dec 23, 2025 | 6,280.00 | 6,400.00 | 6,260.00 | 6,350.00 | 6,350.00 | 1.28% | 57,100 |
| Dec 22, 2025 | 6,390.00 | 6,440.00 | 6,200.00 | 6,270.00 | 6,270.00 | -1.10% | 98,800 |
| Dec 19, 2025 | 6,330.00 | 6,370.00 | 6,270.00 | 6,340.00 | 6,340.00 | 0.63% | 114,000 |
| Dec 18, 2025 | 6,360.00 | 6,410.00 | 6,250.00 | 6,300.00 | 6,300.00 | -1.10% | 94,200 |
| Dec 17, 2025 | 6,500.00 | 6,500.00 | 6,260.00 | 6,370.00 | 6,370.00 | -1.24% | 94,700 |
| Dec 16, 2025 | 6,510.00 | 6,530.00 | 6,390.00 | 6,450.00 | 6,450.00 | -1.98% | 105,300 |
| Dec 15, 2025 | 6,670.00 | 6,730.00 | 6,560.00 | 6,580.00 | 6,580.00 | -1.35% | 63,000 |
| Dec 12, 2025 | 6,600.00 | 6,730.00 | 6,600.00 | 6,670.00 | 6,670.00 | 1.06% | 71,700 |
| Dec 11, 2025 | 6,740.00 | 6,820.00 | 6,560.00 | 6,600.00 | 6,600.00 | -2.22% | 91,000 |
| Dec 10, 2025 | 6,730.00 | 6,800.00 | 6,670.00 | 6,750.00 | 6,750.00 | -0.30% | 50,300 |
| Dec 9, 2025 | 6,580.00 | 6,810.00 | 6,570.00 | 6,770.00 | 6,770.00 | 1.80% | 71,900 |
| Dec 8, 2025 | 6,770.00 | 6,790.00 | 6,580.00 | 6,650.00 | 6,650.00 | -1.77% | 91,700 |
| Dec 5, 2025 | 6,900.00 | 6,920.00 | 6,730.00 | 6,770.00 | 6,770.00 | -2.59% | 79,900 |
| Dec 4, 2025 | 6,940.00 | 7,080.00 | 6,910.00 | 6,950.00 | 6,950.00 | 1.31% | 60,100 |
| Dec 3, 2025 | 6,940.00 | 6,960.00 | 6,850.00 | 6,860.00 | 6,860.00 | -0.58% | 56,500 |
| Dec 2, 2025 | 7,000.00 | 7,060.00 | 6,880.00 | 6,900.00 | 6,900.00 | -1.29% | 65,300 |
| Dec 1, 2025 | 7,180.00 | 7,210.00 | 6,920.00 | 6,990.00 | 6,990.00 | -2.51% | 62,500 |