Digital Arts Inc. (TYO:2326)
Japan · Delayed Price · Currency is JPY 4,045.00
-100.00 (-2.41%)
May 28, 2026, 3:30 PM JST
Digital Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 5,380.00 | 5,390.00 | 5,250.00 | 5,260.00 | 5,260.00 | -2.23% | 115,500 |
| Apr 1, 2026 | 5,260.00 | 5,400.00 | 5,240.00 | 5,380.00 | 5,380.00 | 4.26% | 85,200 |
| Mar 31, 2026 | 5,190.00 | 5,260.00 | 5,150.00 | 5,160.00 | 5,160.00 | 1.38% | 86,100 |
| Mar 30, 2026 | 4,910.00 | 5,090.00 | 4,875.00 | 5,090.00 | 5,090.00 | -1.74% | 148,200 |
| Mar 27, 2026 | 5,080.00 | 5,250.00 | 5,080.00 | 5,230.00 | 5,180.00 | 2.35% | 110,100 |
| Mar 26, 2026 | 5,060.00 | 5,120.00 | 5,020.00 | 5,110.00 | 5,061.15 | 0.59% | 103,800 |
| Mar 25, 2026 | 4,950.00 | 5,090.00 | 4,945.00 | 5,080.00 | 5,031.43 | 2.01% | 110,200 |
| Mar 24, 2026 | 4,935.00 | 5,000.00 | 4,925.00 | 4,980.00 | 4,932.39 | 2.36% | 87,300 |
| Mar 23, 2026 | 4,950.00 | 4,950.00 | 4,810.00 | 4,865.00 | 4,818.49 | -3.47% | 137,000 |
| Mar 19, 2026 | 5,110.00 | 5,210.00 | 5,020.00 | 5,040.00 | 4,991.82 | -3.26% | 69,400 |
| Mar 18, 2026 | 5,170.00 | 5,210.00 | 5,160.00 | 5,210.00 | 5,160.19 | -0.19% | 54,200 |
| Mar 17, 2026 | 5,290.00 | 5,320.00 | 5,180.00 | 5,220.00 | 5,170.10 | -1.32% | 51,000 |
| Mar 16, 2026 | 5,320.00 | 5,380.00 | 5,260.00 | 5,290.00 | 5,239.43 | -0.94% | 64,500 |
| Mar 13, 2026 | 5,290.00 | 5,430.00 | 5,280.00 | 5,340.00 | 5,288.95 | -0.19% | 124,600 |