Digital Arts Inc. (TYO:2326)
Japan · Delayed Price · Currency is JPY 3,625.00
+15.00 (0.42%)
Jun 18, 2026, 3:30 PM JST
Digital Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 3,615.00 | 3,650.00 | 3,585.00 | 3,610.00 | 3,610.00 | 0.84% | 139,200 |
| Jun 16, 2026 | 3,540.00 | 3,620.00 | 3,500.00 | 3,580.00 | 3,580.00 | -0.83% | 143,900 |
| Jun 15, 2026 | 3,570.00 | 3,660.00 | 3,565.00 | 3,610.00 | 3,610.00 | 1.26% | 151,000 |
| Jun 12, 2026 | 3,610.00 | 3,610.00 | 3,540.00 | 3,565.00 | 3,565.00 | -1.25% | 206,000 |
| Jun 11, 2026 | 3,625.00 | 3,675.00 | 3,575.00 | 3,610.00 | 3,610.00 | -0.41% | 136,600 |
| Jun 10, 2026 | 3,690.00 | 3,700.00 | 3,575.00 | 3,625.00 | 3,625.00 | -2.03% | 195,000 |
| Jun 9, 2026 | 3,745.00 | 3,745.00 | 3,670.00 | 3,700.00 | 3,700.00 | - | 182,900 |
| Jun 8, 2026 | 3,760.00 | 3,845.00 | 3,690.00 | 3,700.00 | 3,700.00 | -3.39% | 168,400 |
| Jun 5, 2026 | 3,740.00 | 3,880.00 | 3,700.00 | 3,830.00 | 3,830.00 | 3.65% | 190,300 |
| Jun 4, 2026 | 3,625.00 | 3,735.00 | 3,585.00 | 3,695.00 | 3,695.00 | - | 177,400 |
| Jun 3, 2026 | 3,735.00 | 3,745.00 | 3,595.00 | 3,695.00 | 3,695.00 | -1.34% | 357,900 |
| Jun 2, 2026 | 3,800.00 | 3,865.00 | 3,660.00 | 3,745.00 | 3,745.00 | -7.99% | 362,100 |
| Jun 1, 2026 | 4,030.00 | 4,160.00 | 4,030.00 | 4,070.00 | 4,070.00 | 2.26% | 194,300 |
| May 29, 2026 | 4,040.00 | 4,090.00 | 3,980.00 | 3,980.00 | 3,980.00 | -1.61% | 564,300 |
| May 28, 2026 | 4,050.00 | 4,085.00 | 3,990.00 | 4,045.00 | 4,045.00 | -2.41% | 196,100 |
| May 27, 2026 | 4,110.00 | 4,160.00 | 4,040.00 | 4,145.00 | 4,145.00 | 0.61% | 176,100 |
| May 26, 2026 | 4,090.00 | 4,170.00 | 4,090.00 | 4,120.00 | 4,120.00 | 0.49% | 140,100 |
| May 25, 2026 | 4,180.00 | 4,185.00 | 4,055.00 | 4,100.00 | 4,100.00 | -1.20% | 165,900 |
| May 22, 2026 | 4,100.00 | 4,150.00 | 4,080.00 | 4,150.00 | 4,150.00 | 0.73% | 234,000 |
| May 21, 2026 | 4,125.00 | 4,165.00 | 4,105.00 | 4,120.00 | 4,120.00 | -0.60% | 159,400 |
| May 20, 2026 | 4,280.00 | 4,295.00 | 4,105.00 | 4,145.00 | 4,145.00 | -4.71% | 201,000 |
| May 19, 2026 | 4,290.00 | 4,420.00 | 4,235.00 | 4,350.00 | 4,350.00 | 2.47% | 260,000 |
| May 18, 2026 | 4,205.00 | 4,290.00 | 4,105.00 | 4,245.00 | 4,245.00 | 0.12% | 345,800 |
| May 15, 2026 | 4,055.00 | 4,240.00 | 4,015.00 | 4,240.00 | 4,240.00 | 5.21% | 376,800 |
| May 14, 2026 | 4,005.00 | 4,035.00 | 3,945.00 | 4,030.00 | 4,030.00 | -1.95% | 306,200 |
| May 13, 2026 | 3,955.00 | 4,150.00 | 3,925.00 | 4,110.00 | 4,110.00 | 2.24% | 343,500 |
| May 12, 2026 | 4,100.00 | 4,155.00 | 3,955.00 | 4,020.00 | 4,020.00 | -5.19% | 620,400 |
| May 11, 2026 | 4,310.00 | 4,315.00 | 4,240.00 | 4,240.00 | 4,240.00 | -14.17% | 1,083,200 |
| May 8, 2026 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | -16.84% | 61,200 |
| May 7, 2026 | 5,790.00 | 5,990.00 | 5,730.00 | 5,940.00 | 5,940.00 | 6.26% | 317,100 |
| May 1, 2026 | 5,510.00 | 5,640.00 | 5,500.00 | 5,590.00 | 5,590.00 | -0.18% | 94,100 |
| Apr 30, 2026 | 5,480.00 | 5,620.00 | 5,420.00 | 5,600.00 | 5,600.00 | 0.90% | 98,300 |
| Apr 28, 2026 | 5,460.00 | 5,550.00 | 5,450.00 | 5,550.00 | 5,550.00 | 1.09% | 73,700 |
| Apr 27, 2026 | 5,500.00 | 5,570.00 | 5,400.00 | 5,490.00 | 5,490.00 | -0.36% | 158,400 |
| Apr 24, 2026 | 5,590.00 | 5,640.00 | 5,500.00 | 5,510.00 | 5,510.00 | -2.65% | 84,400 |
| Apr 23, 2026 | 6,010.00 | 6,010.00 | 5,650.00 | 5,660.00 | 5,660.00 | -6.45% | 146,700 |
| Apr 22, 2026 | 5,980.00 | 6,120.00 | 5,950.00 | 6,050.00 | 6,050.00 | 2.37% | 141,200 |
| Apr 21, 2026 | 5,900.00 | 6,020.00 | 5,880.00 | 5,910.00 | 5,910.00 | 1.03% | 90,800 |
| Apr 20, 2026 | 5,840.00 | 6,000.00 | 5,760.00 | 5,850.00 | 5,850.00 | 0.34% | 146,800 |
| Apr 17, 2026 | 5,780.00 | 5,880.00 | 5,760.00 | 5,830.00 | 5,830.00 | 1.04% | 157,700 |
| Apr 16, 2026 | 5,740.00 | 5,920.00 | 5,740.00 | 5,770.00 | 5,770.00 | 3.96% | 113,100 |
| Apr 15, 2026 | 5,580.00 | 5,630.00 | 5,520.00 | 5,550.00 | 5,550.00 | 1.28% | 85,500 |
| Apr 14, 2026 | 5,550.00 | 5,620.00 | 5,470.00 | 5,480.00 | 5,480.00 | 1.48% | 90,200 |
| Apr 13, 2026 | 5,360.00 | 5,460.00 | 5,340.00 | 5,400.00 | 5,400.00 | -0.74% | 106,500 |
| Apr 10, 2026 | 5,340.00 | 5,460.00 | 5,280.00 | 5,440.00 | 5,440.00 | 0.37% | 107,900 |
| Apr 9, 2026 | 5,510.00 | 5,550.00 | 5,400.00 | 5,420.00 | 5,420.00 | -3.39% | 71,300 |
| Apr 8, 2026 | 5,530.00 | 5,690.00 | 5,500.00 | 5,610.00 | 5,610.00 | 3.13% | 108,500 |
| Apr 7, 2026 | 5,430.00 | 5,480.00 | 5,400.00 | 5,440.00 | 5,440.00 | 0.18% | 45,700 |
| Apr 6, 2026 | 5,340.00 | 5,460.00 | 5,330.00 | 5,430.00 | 5,430.00 | 1.12% | 71,100 |
| Apr 3, 2026 | 5,310.00 | 5,380.00 | 5,310.00 | 5,370.00 | 5,370.00 | 2.09% | 50,400 |