Data Applications Company, Limited (TYO:3848)
Japan · Delayed Price · Currency is JPY 1,040.00
+31.00 (3.07%)
At close: Jan 23, 2026
Data Applications Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 933.00 | 945.00 | 921.00 | 926.00 | 926.00 | 0.22% | 6,700 |
| Jan 9, 2026 | 923.00 | 924.00 | 912.00 | 924.00 | 924.00 | 1.43% | 6,900 |
| Jan 8, 2026 | 909.00 | 918.00 | 909.00 | 911.00 | 911.00 | 0.44% | 1,800 |
| Jan 7, 2026 | 900.00 | 925.00 | 900.00 | 907.00 | 907.00 | 0.33% | 4,200 |
| Jan 6, 2026 | 890.00 | 904.00 | 885.00 | 904.00 | 904.00 | 1.57% | 6,400 |
| Jan 5, 2026 | 891.00 | 895.00 | 890.00 | 890.00 | 890.00 | - | 3,200 |
| Dec 30, 2025 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 0.34% | 2,900 |
| Dec 29, 2025 | 880.00 | 887.00 | 872.00 | 887.00 | 887.00 | 0.80% | 4,400 |
| Dec 26, 2025 | 876.00 | 880.00 | 871.00 | 880.00 | 880.00 | 0.57% | 3,200 |
| Dec 25, 2025 | 874.00 | 875.00 | 866.00 | 875.00 | 875.00 | 0.11% | 2,400 |
| Dec 24, 2025 | 883.00 | 883.00 | 866.00 | 874.00 | 874.00 | -0.11% | 3,300 |
| Dec 23, 2025 | 872.00 | 877.00 | 865.00 | 875.00 | 875.00 | 0.34% | 2,600 |
| Dec 22, 2025 | 877.00 | 877.00 | 865.00 | 872.00 | 872.00 | 0.35% | 2,300 |
| Dec 19, 2025 | 856.00 | 887.00 | 856.00 | 869.00 | 869.00 | 1.28% | 6,500 |
| Dec 18, 2025 | 860.00 | 863.00 | 858.00 | 858.00 | 858.00 | -0.58% | 2,000 |
| Dec 17, 2025 | 865.00 | 865.00 | 860.00 | 863.00 | 863.00 | -0.23% | 2,200 |
| Dec 16, 2025 | 867.00 | 877.00 | 864.00 | 865.00 | 865.00 | - | 3,000 |
| Dec 15, 2025 | 871.00 | 872.00 | 865.00 | 865.00 | 865.00 | -0.23% | 3,300 |
| Dec 12, 2025 | 870.00 | 871.00 | 860.00 | 867.00 | 867.00 | -0.12% | 9,200 |
| Dec 11, 2025 | 876.00 | 876.00 | 867.00 | 868.00 | 868.00 | -0.91% | 2,500 |
| Dec 10, 2025 | 869.00 | 876.00 | 866.00 | 876.00 | 876.00 | 0.46% | 1,100 |
| Dec 9, 2025 | 875.00 | 875.00 | 867.00 | 872.00 | 872.00 | -0.23% | 2,300 |
| Dec 8, 2025 | 877.00 | 877.00 | 865.00 | 874.00 | 874.00 | 1.39% | 1,900 |
| Dec 5, 2025 | 890.00 | 890.00 | 853.00 | 862.00 | 862.00 | -2.82% | 9,900 |
| Dec 4, 2025 | 884.00 | 890.00 | 884.00 | 887.00 | 887.00 | 0.11% | 1,700 |
| Dec 3, 2025 | 896.00 | 896.00 | 884.00 | 886.00 | 886.00 | -0.89% | 1,200 |
| Dec 2, 2025 | 895.00 | 895.00 | 889.00 | 894.00 | 894.00 | 0.22% | 4,400 |
| Dec 1, 2025 | 891.00 | 892.00 | 883.00 | 892.00 | 892.00 | 1.02% | 3,700 |
| Nov 28, 2025 | 878.00 | 883.00 | 876.00 | 883.00 | 883.00 | 1.03% | 4,300 |
| Nov 27, 2025 | 875.00 | 875.00 | 867.00 | 874.00 | 874.00 | -0.11% | 3,000 |
| Nov 26, 2025 | 865.00 | 879.00 | 865.00 | 875.00 | 875.00 | 1.16% | 1,500 |
| Nov 25, 2025 | 865.00 | 875.00 | 865.00 | 865.00 | 865.00 | 0.12% | 3,800 |
| Nov 21, 2025 | 860.00 | 864.00 | 855.00 | 864.00 | 864.00 | 0.23% | 2,100 |
| Nov 20, 2025 | 866.00 | 878.00 | 854.00 | 862.00 | 862.00 | -0.92% | 5,400 |
| Nov 19, 2025 | 880.00 | 880.00 | 863.00 | 870.00 | 870.00 | -1.36% | 5,900 |
| Nov 18, 2025 | 894.00 | 894.00 | 870.00 | 882.00 | 882.00 | -0.90% | 6,700 |
| Nov 17, 2025 | 868.00 | 890.00 | 865.00 | 890.00 | 890.00 | 3.61% | 11,400 |
| Nov 14, 2025 | 850.00 | 859.00 | 850.00 | 859.00 | 859.00 | 0.94% | 6,900 |
| Nov 13, 2025 | 847.00 | 853.00 | 837.00 | 851.00 | 851.00 | 0.47% | 5,500 |
| Nov 12, 2025 | 831.00 | 847.00 | 830.00 | 847.00 | 847.00 | 5.35% | 48,000 |
| Nov 11, 2025 | 805.00 | 810.00 | 800.00 | 804.00 | 804.00 | -0.12% | 7,000 |
| Nov 10, 2025 | 805.00 | 805.00 | 801.00 | 805.00 | 805.00 | 0.12% | 700 |