Digital Arts Inc. (TYO:2326)
Japan · Delayed Price · Currency is JPY 5,520.00
-90.00 (-1.60%)
Oct 29, 2026, 3:30 PM JST
Digital Arts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5,560.00 | 5,610.00 | 5,420.00 | 5,520.00 | 5,520.00 | -1.60% | 264,100 |
| Oct 28, 2026 | 5,660.00 | 5,790.00 | 5,550.00 | 5,610.00 | 5,610.00 | -1.92% | 194,100 |
| Oct 27, 2026 | 5,610.00 | 5,850.00 | 5,560.00 | 5,720.00 | 5,720.00 | 1.24% | 209,800 |
| Oct 26, 2026 | 5,970.00 | 6,060.00 | 5,580.00 | 5,650.00 | 5,650.00 | -6.46% | 324,900 |
| Oct 23, 2026 | 5,800.00 | 6,070.00 | 5,540.00 | 6,040.00 | 6,040.00 | 4.14% | 479,000 |
| Oct 22, 2026 | 5,610.00 | 6,110.00 | 5,550.00 | 5,800.00 | 5,800.00 | -8.08% | 1,044,400 |
| Oct 21, 2026 | 6,160.00 | 6,490.00 | 6,110.00 | 6,310.00 | 6,310.00 | 3.95% | 252,800 |
| Oct 20, 2026 | 6,250.00 | 6,250.00 | 5,970.00 | 6,070.00 | 6,070.00 | -4.26% | 356,600 |
| Oct 19, 2026 | 6,400.00 | 6,490.00 | 6,310.00 | 6,340.00 | 6,340.00 | -2.31% | 252,800 |
| Oct 16, 2026 | 6,100.00 | 6,580.00 | 6,000.00 | 6,490.00 | 6,490.00 | 8.17% | 1,219,500 |
| Oct 15, 2026 | 5,970.00 | 6,130.00 | 5,920.00 | 6,000.00 | 6,000.00 | -1.64% | 290,300 |
| Oct 14, 2026 | 5,970.00 | 6,190.00 | 5,880.00 | 6,100.00 | 6,100.00 | 1.84% | 351,500 |
| Oct 13, 2026 | 6,000.00 | 6,150.00 | 5,930.00 | 5,990.00 | 5,990.00 | 2.74% | 528,100 |
| Oct 9, 2026 | 5,550.00 | 5,880.00 | 5,550.00 | 5,830.00 | 5,830.00 | 3.19% | 353,000 |
| 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 |