Data Applications Company, Limited (TYO:3848)
Japan · Delayed Price · Currency is JPY 840.00
-3.00 (-0.36%)
Sep 8, 2026, 3:30 PM JST
Data Applications Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 848.00 | 850.00 | 843.00 | 843.00 | 843.00 | 0.24% | 1,400 |
| Sep 4, 2026 | 837.00 | 841.00 | 837.00 | 841.00 | 841.00 | 0.60% | 1,000 |
| Sep 3, 2026 | 850.00 | 850.00 | 836.00 | 836.00 | 836.00 | -2.22% | 2,300 |
| Sep 2, 2026 | 850.00 | 858.00 | 848.00 | 855.00 | 855.00 | -0.58% | 4,900 |
| Sep 1, 2026 | 858.00 | 860.00 | 851.00 | 860.00 | 860.00 | 1.06% | 2,800 |
| Aug 31, 2026 | 847.00 | 852.00 | 847.00 | 851.00 | 851.00 | 0.83% | 3,000 |
| Aug 28, 2026 | 844.00 | 844.00 | 841.00 | 844.00 | 844.00 | - | 1,800 |
| Aug 27, 2026 | 844.00 | 844.00 | 842.00 | 844.00 | 844.00 | - | 600 |
| Aug 26, 2026 | 843.00 | 846.00 | 835.00 | 844.00 | 844.00 | -0.35% | 3,300 |
| Aug 25, 2026 | 846.00 | 848.00 | 845.00 | 847.00 | 847.00 | 0.24% | 700 |
| Aug 24, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0.12% | 900 |
| Aug 21, 2026 | 846.00 | 846.00 | 834.00 | 844.00 | 844.00 | -0.24% | 1,100 |
| Aug 20, 2026 | 846.00 | 846.00 | 831.00 | 846.00 | 846.00 | - | 2,400 |
| Aug 19, 2026 | 840.00 | 858.00 | 840.00 | 846.00 | 846.00 | 0.71% | 1,300 |
| Aug 18, 2026 | 836.00 | 840.00 | 834.00 | 840.00 | 840.00 | 0.84% | 1,800 |
| Aug 17, 2026 | 830.00 | 833.00 | 828.00 | 833.00 | 833.00 | 0.36% | 800 |
| Aug 14, 2026 | 830.00 | 830.00 | 827.00 | 830.00 | 830.00 | - | 1,600 |
| Aug 13, 2026 | 827.00 | 835.00 | 824.00 | 830.00 | 830.00 | -0.36% | 3,000 |
| Aug 12, 2026 | 830.00 | 833.00 | 825.00 | 833.00 | 833.00 | 1.09% | 2,100 |
| Aug 10, 2026 | 825.00 | 830.00 | 823.00 | 824.00 | 824.00 | -0.12% | 1,400 |
| Aug 7, 2026 | 829.00 | 829.00 | 820.00 | 825.00 | 825.00 | -0.24% | 900 |
| Aug 6, 2026 | 821.00 | 827.00 | 816.00 | 827.00 | 827.00 | 0.36% | 600 |
| Aug 5, 2026 | 818.00 | 825.00 | 816.00 | 824.00 | 824.00 | 1.23% | 600 |
| Aug 4, 2026 | 822.00 | 826.00 | 814.00 | 814.00 | 814.00 | -0.37% | 1,600 |
| Aug 3, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | 0.12% | 700 |
| Jul 31, 2026 | 824.00 | 824.00 | 810.00 | 816.00 | 816.00 | -1.81% | 6,800 |
| Jul 30, 2026 | 815.00 | 832.00 | 813.00 | 831.00 | 831.00 | 1.96% | 2,000 |
| Jul 29, 2026 | 829.00 | 830.00 | 810.00 | 815.00 | 815.00 | -1.81% | 7,400 |
| Jul 28, 2026 | 829.00 | 830.00 | 826.00 | 830.00 | 830.00 | 0.12% | 5,300 |
| Jul 27, 2026 | 818.00 | 829.00 | 818.00 | 829.00 | 829.00 | 1.34% | 3,900 |
| Jul 24, 2026 | 824.00 | 828.00 | 815.00 | 818.00 | 818.00 | -1.21% | 3,300 |
| Jul 23, 2026 | 825.00 | 828.00 | 821.00 | 828.00 | 828.00 | 0.61% | 1,100 |
| Jul 22, 2026 | 830.00 | 830.00 | 823.00 | 823.00 | 823.00 | 0.12% | 1,600 |
| Jul 21, 2026 | 830.00 | 830.00 | 822.00 | 822.00 | 822.00 | -0.84% | 300 |
| Jul 17, 2026 | 821.00 | 830.00 | 821.00 | 829.00 | 829.00 | 0.97% | 1,800 |
| Jul 16, 2026 | 820.00 | 831.00 | 820.00 | 821.00 | 821.00 | 0.37% | 3,200 |
| Jul 15, 2026 | 815.00 | 818.00 | 810.00 | 818.00 | 818.00 | 0.86% | 1,300 |
| Jul 14, 2026 | 809.00 | 813.00 | 808.00 | 811.00 | 811.00 | -0.73% | 2,800 |
| Jul 13, 2026 | 810.00 | 819.00 | 810.00 | 817.00 | 817.00 | -0.61% | 2,400 |
| Jul 10, 2026 | 819.00 | 822.00 | 816.00 | 822.00 | 822.00 | 0.74% | 2,700 |
| Jul 9, 2026 | 821.00 | 824.00 | 816.00 | 816.00 | 816.00 | -0.37% | 1,400 |
| Jul 8, 2026 | 820.00 | 822.00 | 817.00 | 819.00 | 819.00 | -0.61% | 1,000 |
| Jul 7, 2026 | 825.00 | 825.00 | 817.00 | 824.00 | 824.00 | -0.12% | 1,100 |
| Jul 6, 2026 | 818.00 | 825.00 | 816.00 | 825.00 | 825.00 | 0.86% | 800 |
| Jul 3, 2026 | 810.00 | 825.00 | 810.00 | 818.00 | 818.00 | 1.87% | 5,200 |
| Jul 2, 2026 | 802.00 | 808.00 | 802.00 | 803.00 | 803.00 | 0.25% | 3,300 |
| Jul 1, 2026 | 811.00 | 812.00 | 801.00 | 801.00 | 801.00 | -1.11% | 800 |
| Jun 30, 2026 | 805.00 | 810.00 | 800.00 | 810.00 | 810.00 | 0.62% | 1,400 |
| Jun 29, 2026 | 803.00 | 805.00 | 790.00 | 805.00 | 805.00 | 2.03% | 5,600 |
| Jun 26, 2026 | 783.00 | 798.00 | 781.00 | 789.00 | 789.00 | 0.13% | 8,700 |