Digital Arts Inc. (TYO:2326)
Japan · Delayed Price · Currency is JPY 4,950.00
+80.00 (1.64%)
Sep 17, 2026, 3:09 PM JST
Digital Arts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 4,860.00 | 5,070.00 | 4,860.00 | 4,950.00 | - | 1.64% | 116,400 |
| Sep 16, 2026 | 4,855.00 | 4,945.00 | 4,790.00 | 4,870.00 | 4,870.00 | 0.31% | 172,400 |
| Sep 15, 2026 | 4,830.00 | 4,900.00 | 4,810.00 | 4,855.00 | 4,855.00 | 1.57% | 148,800 |
| Sep 14, 2026 | 4,500.00 | 4,790.00 | 4,500.00 | 4,780.00 | 4,780.00 | 6.58% | 185,100 |
| Sep 11, 2026 | 4,400.00 | 4,555.00 | 4,385.00 | 4,485.00 | 4,485.00 | 0.34% | 158,400 |
| Sep 10, 2026 | 4,345.00 | 4,500.00 | 4,340.00 | 4,470.00 | 4,470.00 | 1.59% | 89,700 |
| Sep 9, 2026 | 4,405.00 | 4,425.00 | 4,350.00 | 4,400.00 | 4,400.00 | -1.12% | 106,300 |
| Sep 8, 2026 | 4,455.00 | 4,520.00 | 4,450.00 | 4,450.00 | 4,450.00 | -1.11% | 80,400 |
| Sep 7, 2026 | 4,520.00 | 4,535.00 | 4,470.00 | 4,500.00 | 4,500.00 | -0.77% | 91,100 |
| Sep 4, 2026 | 4,495.00 | 4,570.00 | 4,485.00 | 4,535.00 | 4,535.00 | 1.68% | 103,800 |
| Sep 3, 2026 | 4,420.00 | 4,495.00 | 4,420.00 | 4,460.00 | 4,460.00 | 0.90% | 74,000 |
| Sep 2, 2026 | 4,510.00 | 4,550.00 | 4,420.00 | 4,420.00 | 4,420.00 | -4.23% | 127,200 |
| Sep 1, 2026 | 4,595.00 | 4,710.00 | 4,585.00 | 4,615.00 | 4,615.00 | 0.44% | 113,400 |
| Aug 31, 2026 | 4,680.00 | 4,685.00 | 4,595.00 | 4,595.00 | 4,595.00 | -2.85% | 90,700 |
| Aug 28, 2026 | 4,590.00 | 4,740.00 | 4,580.00 | 4,730.00 | 4,730.00 | 4.65% | 131,000 |
| Aug 27, 2026 | 4,440.00 | 4,570.00 | 4,375.00 | 4,520.00 | 4,520.00 | 2.49% | 118,600 |
| Aug 26, 2026 | 4,430.00 | 4,495.00 | 4,410.00 | 4,410.00 | 4,410.00 | -0.79% | 74,900 |
| Aug 25, 2026 | 4,460.00 | 4,490.00 | 4,425.00 | 4,445.00 | 4,445.00 | -0.22% | 92,200 |
| Aug 24, 2026 | 4,375.00 | 4,490.00 | 4,375.00 | 4,455.00 | 4,455.00 | 1.95% | 94,500 |
| Aug 21, 2026 | 4,460.00 | 4,505.00 | 4,360.00 | 4,370.00 | 4,370.00 | -1.24% | 87,000 |
| Aug 20, 2026 | 4,475.00 | 4,475.00 | 4,385.00 | 4,425.00 | 4,425.00 | -0.34% | 73,200 |
| Aug 19, 2026 | 4,410.00 | 4,445.00 | 4,350.00 | 4,440.00 | 4,440.00 | -0.67% | 95,900 |
| Aug 18, 2026 | 4,500.00 | 4,560.00 | 4,455.00 | 4,470.00 | 4,470.00 | -0.22% | 113,900 |
| Aug 17, 2026 | 4,620.00 | 4,630.00 | 4,465.00 | 4,480.00 | 4,480.00 | -4.48% | 126,100 |
| Aug 14, 2026 | 4,660.00 | 4,730.00 | 4,605.00 | 4,690.00 | 4,690.00 | 1.19% | 113,700 |
| Aug 13, 2026 | 4,770.00 | 4,850.00 | 4,610.00 | 4,635.00 | 4,635.00 | -4.24% | 194,600 |
| Aug 12, 2026 | 4,810.00 | 4,930.00 | 4,785.00 | 4,840.00 | 4,840.00 | 3.20% | 283,400 |
| Aug 10, 2026 | 4,600.00 | 4,735.00 | 4,600.00 | 4,690.00 | 4,690.00 | 2.51% | 172,700 |
| Aug 7, 2026 | 4,470.00 | 4,610.00 | 4,470.00 | 4,575.00 | 4,575.00 | 1.22% | 206,300 |
| Aug 6, 2026 | 4,390.00 | 4,545.00 | 4,345.00 | 4,520.00 | 4,520.00 | 4.63% | 256,000 |
| Aug 5, 2026 | 4,370.00 | 4,390.00 | 4,250.00 | 4,320.00 | 4,320.00 | -0.12% | 175,900 |
| Aug 4, 2026 | 4,345.00 | 4,475.00 | 4,270.00 | 4,325.00 | 4,325.00 | 2.85% | 355,100 |
| Aug 3, 2026 | 4,100.00 | 4,295.00 | 4,075.00 | 4,205.00 | 4,205.00 | 3.44% | 313,200 |
| Jul 31, 2026 | 4,035.00 | 4,090.00 | 3,980.00 | 4,065.00 | 4,065.00 | -0.97% | 127,400 |
| Jul 30, 2026 | 4,195.00 | 4,220.00 | 4,050.00 | 4,105.00 | 4,105.00 | -1.44% | 123,700 |
| Jul 29, 2026 | 4,095.00 | 4,185.00 | 4,070.00 | 4,165.00 | 4,165.00 | 1.59% | 157,300 |
| Jul 28, 2026 | 4,080.00 | 4,130.00 | 4,020.00 | 4,100.00 | 4,100.00 | 1.23% | 130,700 |
| Jul 27, 2026 | 3,980.00 | 4,050.00 | 3,980.00 | 4,050.00 | 4,050.00 | 2.92% | 108,200 |
| Jul 24, 2026 | 3,990.00 | 4,005.00 | 3,900.00 | 3,935.00 | 3,935.00 | -2.24% | 156,600 |
| Jul 23, 2026 | 4,000.00 | 4,040.00 | 3,990.00 | 4,025.00 | 4,025.00 | -0.25% | 91,600 |
| Jul 22, 2026 | 4,040.00 | 4,065.00 | 3,950.00 | 4,035.00 | 4,035.00 | -1.10% | 210,000 |
| Jul 21, 2026 | 4,095.00 | 4,175.00 | 4,050.00 | 4,080.00 | 4,080.00 | 2.13% | 134,100 |
| Jul 17, 2026 | 3,980.00 | 4,060.00 | 3,975.00 | 3,995.00 | 3,995.00 | -0.50% | 957,900 |
| Jul 16, 2026 | 4,010.00 | 4,090.00 | 4,005.00 | 4,015.00 | 4,015.00 | -0.50% | 144,700 |
| Jul 15, 2026 | 3,985.00 | 4,035.00 | 3,965.00 | 4,035.00 | 4,035.00 | 0.88% | 129,400 |
| Jul 14, 2026 | 3,990.00 | 4,065.00 | 3,980.00 | 4,000.00 | 4,000.00 | 0.50% | 134,400 |
| Jul 13, 2026 | 3,945.00 | 4,000.00 | 3,930.00 | 3,980.00 | 3,980.00 | 0.38% | 152,400 |
| Jul 10, 2026 | 3,900.00 | 3,995.00 | 3,900.00 | 3,965.00 | 3,965.00 | 1.15% | 102,800 |
| Jul 9, 2026 | 3,860.00 | 3,935.00 | 3,855.00 | 3,920.00 | 3,920.00 | 0.77% | 81,700 |
| Jul 8, 2026 | 3,950.00 | 3,970.00 | 3,850.00 | 3,890.00 | 3,890.00 | -0.89% | 96,900 |