Data Applications Company, Limited (TYO:3848)
Japan · Delayed Price · Currency is JPY 963.00
-7.00 (-0.72%)
At close: Mar 6, 2026
Data Applications Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |