Data Applications Company, Limited (TYO:3848)
Japan · Delayed Price · Currency is JPY 804.00
+4.00 (0.50%)
Nov 9, 2026, 3:30 PM JST
Data Applications Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 810.00 | 810.00 | 804.00 | 804.00 | 804.00 | 0.50% | 6,700 |
| Nov 6, 2026 | 801.00 | 808.00 | 795.00 | 800.00 | 800.00 | -2.20% | 7,900 |
| Nov 5, 2026 | 834.00 | 834.00 | 818.00 | 818.00 | 818.00 | -0.85% | 2,700 |
| Nov 4, 2026 | 828.00 | 828.00 | 825.00 | 825.00 | 825.00 | -0.36% | 500 |
| Nov 2, 2026 | 835.00 | 835.00 | 823.00 | 828.00 | 828.00 | -0.60% | 700 |
| Oct 30, 2026 | 830.00 | 847.00 | 830.00 | 833.00 | 833.00 | -0.12% | 1,200 |
| Oct 29, 2026 | 827.00 | 834.00 | 827.00 | 834.00 | 834.00 | 1.21% | 800 |
| Oct 28, 2026 | 835.00 | 835.00 | 823.00 | 824.00 | 824.00 | -1.55% | 2,700 |
| Oct 27, 2026 | 830.00 | 837.00 | 830.00 | 837.00 | 837.00 | 1.58% | 600 |
| Oct 26, 2026 | 824.00 | 826.00 | 824.00 | 824.00 | 824.00 | 0.12% | 700 |
| Oct 23, 2026 | 824.00 | 828.00 | 822.00 | 823.00 | 823.00 | -1.08% | 2,600 |
| Oct 22, 2026 | 827.00 | 832.00 | 825.00 | 832.00 | 832.00 | 0.73% | 1,400 |
| Oct 21, 2026 | 830.00 | 830.00 | 826.00 | 826.00 | 826.00 | -0.36% | 500 |
| Oct 20, 2026 | 837.00 | 844.00 | 822.00 | 829.00 | 829.00 | -1.66% | 3,100 |
| Oct 19, 2026 | 826.00 | 848.00 | 826.00 | 843.00 | 843.00 | 2.18% | 2,700 |
| Oct 16, 2026 | 820.00 | 832.00 | 820.00 | 825.00 | 825.00 | -0.36% | 1,600 |
| Oct 15, 2026 | 832.00 | 832.00 | 828.00 | 828.00 | 828.00 | -0.60% | 900 |
| Oct 14, 2026 | 845.00 | 845.00 | 833.00 | 833.00 | 833.00 | -1.30% | 300 |
| Oct 13, 2026 | 830.00 | 847.00 | 830.00 | 844.00 | 844.00 | 0.84% | 2,100 |
| Oct 9, 2026 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | - | 300 |
| Oct 8, 2026 | 834.00 | 837.00 | 832.00 | 837.00 | 837.00 | - | 500 |
| Oct 7, 2026 | 838.00 | 860.00 | 837.00 | 837.00 | 837.00 | 0.24% | 2,600 |
| Oct 6, 2026 | 850.00 | 851.00 | 835.00 | 835.00 | 835.00 | -1.65% | 1,700 |
| Oct 5, 2026 | 854.00 | 854.00 | 843.00 | 849.00 | 849.00 | -0.47% | 1,400 |
| Oct 2, 2026 | 840.00 | 853.00 | 837.00 | 853.00 | 853.00 | 0.24% | 4,100 |
| Oct 1, 2026 | 839.00 | 898.00 | 838.00 | 851.00 | 851.00 | 1.43% | 6,400 |
| Sep 30, 2026 | 832.00 | 839.00 | 832.00 | 839.00 | 839.00 | 2.19% | 1,200 |
| Sep 29, 2026 | 820.00 | 821.00 | 820.00 | 821.00 | 821.00 | -1.68% | 4,700 |
| Sep 28, 2026 | 837.00 | 837.00 | 831.00 | 835.00 | 835.00 | -0.24% | 1,200 |
| Sep 25, 2026 | 827.00 | 837.00 | 827.00 | 837.00 | 837.00 | 1.21% | 2,800 |
| Sep 24, 2026 | 825.00 | 840.00 | 824.00 | 827.00 | 827.00 | 0.24% | 3,400 |
| Sep 18, 2026 | 834.00 | 834.00 | 825.00 | 825.00 | 825.00 | -1.08% | 4,400 |
| Sep 17, 2026 | 832.00 | 834.00 | 832.00 | 834.00 | 834.00 | 0.48% | 400 |
| Sep 16, 2026 | 829.00 | 830.00 | 829.00 | 830.00 | 830.00 | -0.36% | 1,200 |
| Sep 15, 2026 | 836.00 | 837.00 | 826.00 | 833.00 | 833.00 | -0.36% | 2,000 |
| Sep 14, 2026 | 841.00 | 844.00 | 836.00 | 836.00 | 836.00 | 0.12% | 700 |
| Sep 11, 2026 | 835.00 | 835.00 | 830.00 | 835.00 | 835.00 | -0.36% | 2,300 |
| Sep 10, 2026 | 844.00 | 847.00 | 835.00 | 838.00 | 838.00 | -1.30% | 3,900 |
| Sep 9, 2026 | 840.00 | 849.00 | 840.00 | 849.00 | 849.00 | 1.07% | 1,000 |
| Sep 8, 2026 | 843.00 | 843.00 | 840.00 | 840.00 | 840.00 | -0.36% | 800 |
| 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 |