Digital Arts Inc. (TYO:2326)
Japan · Delayed Price · Currency is JPY 5,650.00
+320.00 (6.00%)
Oct 8, 2026, 3:30 PM JST
Digital Arts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5,370.00 | 5,750.00 | 5,310.00 | 5,650.00 | 5,650.00 | 6.00% | 574,000 |
| Oct 7, 2026 | 5,560.00 | 5,560.00 | 5,300.00 | 5,330.00 | 5,330.00 | -0.56% | 246,100 |
| Oct 6, 2026 | 5,390.00 | 5,500.00 | 5,290.00 | 5,360.00 | 5,360.00 | 2.88% | 259,300 |
| Oct 5, 2026 | 5,170.00 | 5,270.00 | 5,100.00 | 5,210.00 | 5,210.00 | 2.56% | 183,700 |
| Oct 2, 2026 | 5,080.00 | 5,120.00 | 5,030.00 | 5,080.00 | 5,080.00 | - | 118,500 |
| Oct 1, 2026 | 4,970.00 | 5,100.00 | 4,920.00 | 5,080.00 | 5,080.00 | 3.67% | 153,100 |
| Sep 30, 2026 | 4,880.00 | 4,915.00 | 4,830.00 | 4,900.00 | 4,900.00 | 0.82% | 92,600 |
| Sep 29, 2026 | 4,870.00 | 4,930.00 | 4,835.00 | 4,860.00 | 4,860.00 | 0.41% | 89,500 |
| Sep 28, 2026 | 4,850.00 | 4,925.00 | 4,810.00 | 4,890.00 | 4,840.00 | -0.10% | 111,500 |
| Sep 25, 2026 | 4,880.00 | 4,940.00 | 4,845.00 | 4,895.00 | 4,844.95 | -1.11% | 120,100 |
| Sep 24, 2026 | 4,920.00 | 5,010.00 | 4,810.00 | 4,950.00 | 4,899.39 | 0.10% | 133,700 |
| Sep 18, 2026 | 4,950.00 | 4,990.00 | 4,910.00 | 4,945.00 | 4,894.44 | - | 150,800 |
| Sep 17, 2026 | 4,860.00 | 5,070.00 | 4,860.00 | 4,945.00 | 4,894.44 | 1.54% | 182,700 |
| Sep 16, 2026 | 4,855.00 | 4,945.00 | 4,790.00 | 4,870.00 | 4,820.20 | 0.31% | 172,400 |
| Sep 15, 2026 | 4,830.00 | 4,900.00 | 4,810.00 | 4,855.00 | 4,805.36 | 1.57% | 148,800 |
| Sep 14, 2026 | 4,500.00 | 4,790.00 | 4,500.00 | 4,780.00 | 4,731.12 | 6.58% | 185,100 |
| Sep 11, 2026 | 4,400.00 | 4,555.00 | 4,385.00 | 4,485.00 | 4,439.14 | 0.34% | 158,400 |
| Sep 10, 2026 | 4,345.00 | 4,500.00 | 4,340.00 | 4,470.00 | 4,424.29 | 1.59% | 89,700 |
| Sep 9, 2026 | 4,405.00 | 4,425.00 | 4,350.00 | 4,400.00 | 4,355.01 | -1.12% | 106,300 |
| Sep 8, 2026 | 4,455.00 | 4,520.00 | 4,450.00 | 4,450.00 | 4,404.50 | -1.11% | 80,400 |
| Sep 7, 2026 | 4,520.00 | 4,535.00 | 4,470.00 | 4,500.00 | 4,453.99 | -0.77% | 91,100 |
| Sep 4, 2026 | 4,495.00 | 4,570.00 | 4,485.00 | 4,535.00 | 4,488.63 | 1.68% | 103,800 |
| Sep 3, 2026 | 4,420.00 | 4,495.00 | 4,420.00 | 4,460.00 | 4,414.40 | 0.90% | 74,000 |
| Sep 2, 2026 | 4,510.00 | 4,550.00 | 4,420.00 | 4,420.00 | 4,374.81 | -4.23% | 127,200 |
| Sep 1, 2026 | 4,595.00 | 4,710.00 | 4,585.00 | 4,615.00 | 4,567.81 | 0.44% | 113,400 |
| Aug 31, 2026 | 4,680.00 | 4,685.00 | 4,595.00 | 4,595.00 | 4,548.02 | -2.85% | 90,700 |
| Aug 28, 2026 | 4,590.00 | 4,740.00 | 4,580.00 | 4,730.00 | 4,681.64 | 4.65% | 131,000 |
| Aug 27, 2026 | 4,440.00 | 4,570.00 | 4,375.00 | 4,520.00 | 4,473.78 | 2.49% | 118,600 |
| Aug 26, 2026 | 4,430.00 | 4,495.00 | 4,410.00 | 4,410.00 | 4,364.91 | -0.79% | 74,900 |
| Aug 25, 2026 | 4,460.00 | 4,490.00 | 4,425.00 | 4,445.00 | 4,399.55 | -0.22% | 92,200 |
| Aug 24, 2026 | 4,375.00 | 4,490.00 | 4,375.00 | 4,455.00 | 4,409.45 | 1.95% | 94,500 |
| Aug 21, 2026 | 4,460.00 | 4,505.00 | 4,360.00 | 4,370.00 | 4,325.32 | -1.24% | 87,000 |
| Aug 20, 2026 | 4,475.00 | 4,475.00 | 4,385.00 | 4,425.00 | 4,379.75 | -0.34% | 73,200 |
| Aug 19, 2026 | 4,410.00 | 4,445.00 | 4,350.00 | 4,440.00 | 4,394.60 | -0.67% | 95,900 |
| Aug 18, 2026 | 4,500.00 | 4,560.00 | 4,455.00 | 4,470.00 | 4,424.29 | -0.22% | 113,900 |
| Aug 17, 2026 | 4,620.00 | 4,630.00 | 4,465.00 | 4,480.00 | 4,434.19 | -4.48% | 126,100 |
| Aug 14, 2026 | 4,660.00 | 4,730.00 | 4,605.00 | 4,690.00 | 4,642.04 | 1.19% | 113,700 |
| Aug 13, 2026 | 4,770.00 | 4,850.00 | 4,610.00 | 4,635.00 | 4,587.61 | -4.24% | 194,600 |
| Aug 12, 2026 | 4,810.00 | 4,930.00 | 4,785.00 | 4,840.00 | 4,790.51 | 3.20% | 283,400 |
| Aug 10, 2026 | 4,600.00 | 4,735.00 | 4,600.00 | 4,690.00 | 4,642.04 | 2.51% | 172,700 |
| Aug 7, 2026 | 4,470.00 | 4,610.00 | 4,470.00 | 4,575.00 | 4,528.22 | 1.22% | 206,300 |
| Aug 6, 2026 | 4,390.00 | 4,545.00 | 4,345.00 | 4,520.00 | 4,473.78 | 4.63% | 256,000 |
| Aug 5, 2026 | 4,370.00 | 4,390.00 | 4,250.00 | 4,320.00 | 4,275.83 | -0.12% | 175,900 |
| Aug 4, 2026 | 4,345.00 | 4,475.00 | 4,270.00 | 4,325.00 | 4,280.78 | 2.85% | 355,100 |
| Aug 3, 2026 | 4,100.00 | 4,295.00 | 4,075.00 | 4,205.00 | 4,162.00 | 3.44% | 313,200 |
| Jul 31, 2026 | 4,035.00 | 4,090.00 | 3,980.00 | 4,065.00 | 4,023.44 | -0.97% | 127,400 |
| Jul 30, 2026 | 4,195.00 | 4,220.00 | 4,050.00 | 4,105.00 | 4,063.03 | -1.44% | 123,700 |
| Jul 29, 2026 | 4,095.00 | 4,185.00 | 4,070.00 | 4,165.00 | 4,122.41 | 1.59% | 157,300 |
| Jul 28, 2026 | 4,080.00 | 4,130.00 | 4,020.00 | 4,100.00 | 4,058.08 | 1.23% | 130,700 |
| Jul 27, 2026 | 3,980.00 | 4,050.00 | 3,980.00 | 4,050.00 | 4,008.59 | 2.92% | 108,200 |