Data Applications Company, Limited (TYO:3848)
Japan · Delayed Price · Currency is JPY 952.00
-16.00 (-1.65%)
At close: Mar 27, 2026
Data Applications Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 968.00 | 973.00 | 946.00 | 952.00 | 952.00 | -1.65% | 91,700 |
| Mar 26, 2026 | 982.00 | 982.00 | 963.00 | 968.00 | 968.00 | -1.53% | 17,600 |
| Mar 25, 2026 | 977.00 | 986.00 | 975.00 | 983.00 | 983.00 | 0.61% | 8,600 |
| Mar 24, 2026 | 984.00 | 991.00 | 970.00 | 977.00 | 977.00 | -0.51% | 5,400 |
| Mar 23, 2026 | 1,000.00 | 1,000.00 | 969.00 | 982.00 | 982.00 | -2.29% | 12,300 |
| Mar 19, 2026 | 1,014.00 | 1,014.00 | 994.00 | 1,005.00 | 1,005.00 | -0.89% | 6,500 |
| Mar 18, 2026 | 1,020.00 | 1,020.00 | 1,000.00 | 1,014.00 | 1,014.00 | 0.90% | 3,000 |
| Mar 17, 2026 | 1,000.00 | 1,017.00 | 997.00 | 1,005.00 | 1,005.00 | 0.70% | 7,000 |
| Mar 16, 2026 | 999.00 | 999.00 | 994.00 | 998.00 | 998.00 | 0.81% | 1,700 |
| Mar 13, 2026 | 986.00 | 994.00 | 986.00 | 990.00 | 990.00 | 0.20% | 2,000 |
| Mar 12, 2026 | 999.00 | 999.00 | 985.00 | 988.00 | 988.00 | -1.10% | 8,700 |
| Mar 11, 2026 | 985.00 | 1,000.00 | 980.00 | 999.00 | 999.00 | 1.94% | 4,200 |
| Mar 10, 2026 | 969.00 | 980.00 | 968.00 | 980.00 | 980.00 | 2.40% | 2,900 |
| Mar 9, 2026 | 951.00 | 957.00 | 946.00 | 957.00 | 957.00 | -0.62% | 3,200 |
| Mar 6, 2026 | 955.00 | 970.00 | 955.00 | 963.00 | 963.00 | -0.72% | 4,900 |
| Mar 5, 2026 | 978.00 | 978.00 | 958.00 | 970.00 | 970.00 | 2.32% | 3,600 |
| Mar 4, 2026 | 971.00 | 975.00 | 947.00 | 948.00 | 948.00 | -2.77% | 10,300 |
| Mar 3, 2026 | 975.00 | 977.00 | 967.00 | 975.00 | 975.00 | - | 6,600 |
| Mar 2, 2026 | 971.00 | 975.00 | 955.00 | 975.00 | 975.00 | -0.81% | 6,300 |
| Feb 27, 2026 | 943.00 | 993.00 | 943.00 | 983.00 | 983.00 | 4.13% | 10,000 |
| Feb 26, 2026 | 955.00 | 955.00 | 943.00 | 944.00 | 944.00 | 0.32% | 6,300 |
| Feb 25, 2026 | 936.00 | 949.00 | 936.00 | 941.00 | 941.00 | 0.53% | 4,600 |
| Feb 24, 2026 | 947.00 | 950.00 | 936.00 | 936.00 | 936.00 | 0.21% | 8,200 |
| Feb 20, 2026 | 957.00 | 957.00 | 934.00 | 934.00 | 934.00 | -0.85% | 6,400 |
| Feb 19, 2026 | 955.00 | 955.00 | 940.00 | 942.00 | 942.00 | -0.21% | 4,800 |
| Feb 18, 2026 | 944.00 | 956.00 | 944.00 | 944.00 | 944.00 | 0.32% | 1,900 |
| Feb 17, 2026 | 950.00 | 966.00 | 941.00 | 941.00 | 941.00 | -0.95% | 6,900 |
| Feb 16, 2026 | 941.00 | 984.00 | 941.00 | 950.00 | 950.00 | 1.06% | 17,000 |
| Feb 13, 2026 | 967.00 | 988.00 | 940.00 | 940.00 | 940.00 | -4.08% | 17,800 |
| Feb 12, 2026 | 1,002.00 | 1,018.00 | 980.00 | 980.00 | 980.00 | -2.78% | 14,500 |
| Feb 10, 2026 | 1,027.00 | 1,027.00 | 1,006.00 | 1,008.00 | 1,008.00 | -0.49% | 10,500 |
| Feb 9, 2026 | 1,020.00 | 1,039.00 | 1,012.00 | 1,013.00 | 1,013.00 | -0.69% | 7,100 |
| Feb 6, 2026 | 1,014.00 | 1,038.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.39% | 4,800 |
| Feb 5, 2026 | 1,025.00 | 1,033.00 | 1,016.00 | 1,016.00 | 1,016.00 | -2.50% | 2,900 |
| Feb 4, 2026 | 1,069.00 | 1,075.00 | 1,035.00 | 1,042.00 | 1,042.00 | -2.53% | 4,000 |
| Feb 3, 2026 | 1,000.00 | 1,069.00 | 1,000.00 | 1,069.00 | 1,069.00 | 7.44% | 11,500 |
| Feb 2, 2026 | 994.00 | 995.00 | 994.00 | 995.00 | 995.00 | 0.10% | 300 |
| Jan 30, 2026 | 988.00 | 999.00 | 988.00 | 994.00 | 994.00 | 0.40% | 3,200 |
| Jan 29, 2026 | 1,005.00 | 1,005.00 | 990.00 | 990.00 | 990.00 | -2.17% | 4,400 |
| Jan 28, 2026 | 1,026.00 | 1,026.00 | 1,003.00 | 1,012.00 | 1,012.00 | -1.36% | 2,000 |
| Jan 27, 2026 | 1,027.00 | 1,054.00 | 1,005.00 | 1,026.00 | 1,026.00 | 0.39% | 2,900 |
| Jan 26, 2026 | 1,039.00 | 1,066.00 | 1,020.00 | 1,022.00 | 1,022.00 | -1.73% | 11,300 |
| Jan 23, 2026 | 995.00 | 1,040.00 | 990.00 | 1,040.00 | 1,040.00 | 3.07% | 17,000 |
| Jan 22, 2026 | 1,085.00 | 1,085.00 | 1,009.00 | 1,009.00 | 1,009.00 | -8.69% | 37,500 |
| Jan 21, 2026 | 995.00 | 1,272.00 | 978.00 | 1,105.00 | 1,105.00 | 8.97% | 277,700 |
| Jan 20, 2026 | 975.00 | 1,015.00 | 969.00 | 1,014.00 | 1,014.00 | 4.43% | 19,100 |
| Jan 19, 2026 | 942.00 | 990.00 | 938.00 | 971.00 | 971.00 | 3.19% | 17,400 |
| Jan 16, 2026 | 945.00 | 945.00 | 931.00 | 941.00 | 941.00 | 1.18% | 4,200 |
| Jan 15, 2026 | 931.00 | 934.00 | 926.00 | 930.00 | 930.00 | 0.43% | 4,400 |
| Jan 14, 2026 | 926.00 | 932.00 | 923.00 | 926.00 | 926.00 | - | 2,000 |