Skip to main content
logo
Digital Arts Inc. (TYO:2326)
Japan flag Japan · Delayed Price · Currency is JPY
4,150.00
+50.00 (1.22%)
Jul 29, 2026, 1:20 PM JST

Digital Arts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20264,080.004,130.004,020.004,100.004,100.001.23%130,700
Jul 27, 20263,980.004,050.003,980.004,050.004,050.002.92%108,200
Jul 24, 20263,990.004,005.003,900.003,935.003,935.00-2.24%156,600
Jul 23, 20264,000.004,040.003,990.004,025.004,025.00-0.25%91,600
Jul 22, 20264,040.004,065.003,950.004,035.004,035.00-1.10%210,000
Jul 21, 20264,095.004,175.004,050.004,080.004,080.002.13%134,100
Jul 17, 20263,980.004,060.003,975.003,995.003,995.00-0.50%957,900
Jul 16, 20264,010.004,090.004,005.004,015.004,015.00-0.50%144,700
Jul 15, 20263,985.004,035.003,965.004,035.004,035.000.88%129,400
Jul 14, 20263,990.004,065.003,980.004,000.004,000.000.50%134,400
Jul 13, 20263,945.004,000.003,930.003,980.003,980.000.38%152,400
Jul 10, 20263,900.003,995.003,900.003,965.003,965.001.15%102,800
Jul 9, 20263,860.003,935.003,855.003,920.003,920.000.77%81,700
Jul 8, 20263,950.003,970.003,850.003,890.003,890.00-0.89%96,900
Jul 7, 20263,885.003,960.003,880.003,925.003,925.001.16%97,800
Jul 6, 20263,875.003,915.003,855.003,880.003,880.000.91%83,500
Jul 3, 20263,880.003,915.003,795.003,845.003,845.002.40%116,000
Jul 2, 20263,725.003,805.003,715.003,755.003,755.002.74%139,100
Jul 1, 20263,700.003,720.003,615.003,655.003,655.00-1.35%119,000
Jun 30, 20263,740.003,740.003,685.003,705.003,705.000.27%103,000
Jun 29, 20263,680.003,720.003,675.003,695.003,695.001.93%156,700
Jun 26, 20263,595.003,635.003,550.003,625.003,625.001.54%148,200
Jun 25, 20263,580.003,610.003,545.003,570.003,570.000.42%120,800
Jun 24, 20263,515.003,595.003,505.003,555.003,555.000.71%163,400
Jun 23, 20263,600.003,610.003,520.003,530.003,530.00-2.08%125,400
Jun 22, 20263,545.003,625.003,520.003,605.003,605.002.27%177,700
Jun 19, 20263,600.003,620.003,505.003,525.003,525.00-2.76%324,800
Jun 18, 20263,595.003,655.003,575.003,625.003,625.000.42%126,000
Jun 17, 20263,615.003,650.003,585.003,610.003,610.000.84%139,200
Jun 16, 20263,540.003,620.003,500.003,580.003,580.00-0.83%143,900
Jun 15, 20263,570.003,660.003,565.003,610.003,610.001.26%151,000
Jun 12, 20263,610.003,610.003,540.003,565.003,565.00-1.25%206,000
Jun 11, 20263,625.003,675.003,575.003,610.003,610.00-0.41%136,600
Jun 10, 20263,690.003,700.003,575.003,625.003,625.00-2.03%195,000
Jun 9, 20263,745.003,745.003,670.003,700.003,700.00-182,900
Jun 8, 20263,760.003,845.003,690.003,700.003,700.00-3.39%168,400
Jun 5, 20263,740.003,880.003,700.003,830.003,830.003.65%190,300
Jun 4, 20263,625.003,735.003,585.003,695.003,695.00-177,400
Jun 3, 20263,735.003,745.003,595.003,695.003,695.00-1.34%357,900
Jun 2, 20263,800.003,865.003,660.003,745.003,745.00-7.99%362,100
Jun 1, 20264,030.004,160.004,030.004,070.004,070.002.26%194,300
May 29, 20264,040.004,090.003,980.003,980.003,980.00-1.61%564,300
May 28, 20264,050.004,085.003,990.004,045.004,045.00-2.41%196,100
May 27, 20264,110.004,160.004,040.004,145.004,145.000.61%176,100
May 26, 20264,090.004,170.004,090.004,120.004,120.000.49%140,100
May 25, 20264,180.004,185.004,055.004,100.004,100.00-1.20%165,900
May 22, 20264,100.004,150.004,080.004,150.004,150.000.73%234,000
May 21, 20264,125.004,165.004,105.004,120.004,120.00-0.60%159,400
May 20, 20264,280.004,295.004,105.004,145.004,145.00-4.71%201,000
May 19, 20264,290.004,420.004,235.004,350.004,350.002.47%260,000