Digital Arts Inc. (TYO:2326)
Japan · Delayed Price · Currency is JPY 7,990.00
+160.00 (2.04%)
Oct 22, 2025, 3:30 PM JST
Digital Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 7,780.00 | 7,980.00 | 7,740.00 | 7,960.00 | - | 1.66% | 82,000 |
| Oct 21, 2025 | 7,460.00 | 7,880.00 | 7,420.00 | 7,830.00 | 7,830.00 | 6.24% | 243,200 |
| Oct 20, 2025 | 7,210.00 | 7,440.00 | 7,140.00 | 7,370.00 | 7,370.00 | 3.80% | 130,700 |
| Oct 17, 2025 | 7,120.00 | 7,170.00 | 7,070.00 | 7,100.00 | 7,100.00 | -1.39% | 75,500 |
| Oct 16, 2025 | 7,220.00 | 7,280.00 | 7,160.00 | 7,200.00 | 7,200.00 | 0.28% | 53,200 |
| Oct 15, 2025 | 7,160.00 | 7,270.00 | 7,130.00 | 7,180.00 | 7,180.00 | -0.97% | 86,600 |
| Oct 14, 2025 | 7,400.00 | 7,490.00 | 7,250.00 | 7,250.00 | 7,250.00 | -4.23% | 87,200 |
| Oct 10, 2025 | 7,440.00 | 7,610.00 | 7,410.00 | 7,570.00 | 7,570.00 | 1.75% | 78,800 |
| Oct 9, 2025 | 7,430.00 | 7,540.00 | 7,400.00 | 7,440.00 | 7,440.00 | 0.13% | 65,100 |
| Oct 8, 2025 | 7,640.00 | 7,730.00 | 7,430.00 | 7,430.00 | 7,430.00 | -3.26% | 81,800 |
| Oct 7, 2025 | 7,690.00 | 7,760.00 | 7,600.00 | 7,680.00 | 7,680.00 | 0.13% | 78,800 |
| Oct 6, 2025 | 7,340.00 | 7,750.00 | 7,310.00 | 7,670.00 | 7,670.00 | 8.95% | 161,500 |
| Oct 3, 2025 | 7,000.00 | 7,110.00 | 6,980.00 | 7,040.00 | 7,040.00 | 1.29% | 68,400 |
| Oct 2, 2025 | 7,240.00 | 7,270.00 | 6,950.00 | 6,950.00 | 6,950.00 | -3.61% | 122,100 |
| Oct 1, 2025 | 7,440.00 | 7,520.00 | 7,210.00 | 7,210.00 | 7,210.00 | -6.12% | 90,800 |
| Sep 30, 2025 | 7,460.00 | 7,750.00 | 7,450.00 | 7,680.00 | 7,680.00 | 2.54% | 68,700 |
| Sep 29, 2025 | 7,580.00 | 7,610.00 | 7,470.00 | 7,490.00 | 7,490.00 | -1.19% | 51,700 |
| Sep 26, 2025 | 7,660.00 | 7,730.00 | 7,550.00 | 7,580.00 | 7,535.00 | -1.17% | 83,900 |
| Sep 25, 2025 | 7,840.00 | 7,870.00 | 7,670.00 | 7,670.00 | 7,624.47 | -1.67% | 85,500 |
| Sep 24, 2025 | 7,950.00 | 7,970.00 | 7,750.00 | 7,800.00 | 7,753.69 | -2.50% | 72,600 |
| Sep 22, 2025 | 8,020.00 | 8,100.00 | 7,980.00 | 8,000.00 | 7,952.51 | 0.13% | 32,100 |
| Sep 19, 2025 | 7,970.00 | 8,080.00 | 7,940.00 | 7,990.00 | 7,942.57 | 0.38% | 118,400 |
| Sep 18, 2025 | 7,910.00 | 7,970.00 | 7,890.00 | 7,960.00 | 7,912.74 | 1.53% | 40,500 |
| Sep 17, 2025 | 7,970.00 | 7,970.00 | 7,840.00 | 7,840.00 | 7,793.46 | -1.75% | 35,400 |
| Sep 16, 2025 | 8,100.00 | 8,170.00 | 7,900.00 | 7,980.00 | 7,932.63 | -1.48% | 67,400 |
| Sep 12, 2025 | 8,030.00 | 8,140.00 | 8,020.00 | 8,100.00 | 8,051.91 | 1.63% | 65,500 |
| Sep 11, 2025 | 8,040.00 | 8,070.00 | 7,910.00 | 7,970.00 | 7,922.68 | -0.87% | 49,600 |
| Sep 10, 2025 | 7,920.00 | 8,100.00 | 7,830.00 | 8,040.00 | 7,992.27 | 1.90% | 71,900 |
| Sep 9, 2025 | 8,120.00 | 8,180.00 | 7,850.00 | 7,890.00 | 7,843.16 | -1.25% | 87,200 |
| Sep 8, 2025 | 7,710.00 | 7,990.00 | 7,710.00 | 7,990.00 | 7,942.57 | 4.58% | 108,600 |
| Sep 5, 2025 | 7,660.00 | 7,710.00 | 7,580.00 | 7,640.00 | 7,594.64 | -1.04% | 97,700 |
| Sep 4, 2025 | 7,680.00 | 7,730.00 | 7,590.00 | 7,720.00 | 7,674.17 | 1.18% | 34,700 |
| Sep 3, 2025 | 7,800.00 | 7,800.00 | 7,590.00 | 7,630.00 | 7,584.70 | -1.93% | 70,000 |
| Sep 2, 2025 | 7,880.00 | 7,940.00 | 7,730.00 | 7,780.00 | 7,733.81 | -1.27% | 44,900 |
| Sep 1, 2025 | 7,730.00 | 8,150.00 | 7,700.00 | 7,880.00 | 7,833.22 | 1.81% | 104,400 |
| Aug 29, 2025 | 7,550.00 | 7,780.00 | 7,540.00 | 7,740.00 | 7,694.05 | 2.65% | 77,100 |
| Aug 28, 2025 | 7,510.00 | 7,600.00 | 7,490.00 | 7,540.00 | 7,495.24 | - | 85,200 |
| Aug 27, 2025 | 7,780.00 | 7,800.00 | 7,540.00 | 7,540.00 | 7,495.24 | -3.58% | 99,300 |
| Aug 26, 2025 | 7,870.00 | 7,940.00 | 7,820.00 | 7,820.00 | 7,773.58 | -1.88% | 87,600 |
| Aug 25, 2025 | 7,890.00 | 8,070.00 | 7,890.00 | 7,970.00 | 7,922.68 | 0.13% | 79,200 |
| Aug 22, 2025 | 7,970.00 | 7,990.00 | 7,820.00 | 7,960.00 | 7,912.74 | 0.13% | 86,600 |
| Aug 21, 2025 | 7,450.00 | 8,000.00 | 7,420.00 | 7,950.00 | 7,902.80 | 4.88% | 250,100 |
| Aug 20, 2025 | 7,690.00 | 7,710.00 | 7,410.00 | 7,580.00 | 7,535.00 | -4.05% | 213,400 |
| Aug 19, 2025 | 7,730.00 | 7,940.00 | 7,720.00 | 7,900.00 | 7,853.10 | 1.02% | 114,600 |
| Aug 18, 2025 | 7,640.00 | 7,840.00 | 7,570.00 | 7,820.00 | 7,773.58 | 2.36% | 142,700 |
| Aug 15, 2025 | 7,810.00 | 7,850.00 | 7,630.00 | 7,640.00 | 7,594.64 | -1.80% | 125,600 |
| Aug 14, 2025 | 7,820.00 | 7,860.00 | 7,710.00 | 7,780.00 | 7,733.81 | -0.38% | 96,600 |
| Aug 13, 2025 | 7,580.00 | 7,970.00 | 7,520.00 | 7,810.00 | 7,763.63 | 2.49% | 174,100 |
| Aug 12, 2025 | 7,510.00 | 7,630.00 | 7,370.00 | 7,620.00 | 7,574.76 | 2.70% | 98,200 |
| Aug 8, 2025 | 7,670.00 | 7,740.00 | 7,420.00 | 7,420.00 | 7,375.95 | -3.13% | 120,000 |