Data Applications Company, Limited (TYO:3848)
Japan · Delayed Price · Currency is JPY 928.00
+27.00 (3.00%)
May 28, 2026, 3:30 PM JST
Data Applications Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 916.00 | 928.00 | 900.00 | 928.00 | 928.00 | 3.00% | 4,600 |
| May 27, 2026 | 900.00 | 919.00 | 898.00 | 901.00 | 901.00 | 0.78% | 3,200 |
| May 26, 2026 | 904.00 | 904.00 | 894.00 | 894.00 | 894.00 | -1.11% | 1,000 |
| May 25, 2026 | 895.00 | 928.00 | 895.00 | 904.00 | 904.00 | 1.23% | 2,400 |
| May 22, 2026 | 899.00 | 904.00 | 893.00 | 893.00 | 893.00 | -1.76% | 1,600 |
| May 21, 2026 | 886.00 | 909.00 | 885.00 | 909.00 | 909.00 | 3.41% | 1,900 |
| May 20, 2026 | 888.00 | 895.00 | 879.00 | 879.00 | 879.00 | -1.01% | 2,700 |
| May 19, 2026 | 893.00 | 899.00 | 888.00 | 888.00 | 888.00 | -0.56% | 1,100 |
| May 18, 2026 | 885.00 | 900.00 | 883.00 | 893.00 | 893.00 | 1.36% | 2,300 |
| May 15, 2026 | 894.00 | 908.00 | 881.00 | 881.00 | 881.00 | -1.67% | 3,200 |
| May 14, 2026 | 910.00 | 911.00 | 895.00 | 896.00 | 896.00 | -4.27% | 10,000 |
| May 13, 2026 | 932.00 | 940.00 | 928.00 | 936.00 | 936.00 | 1.41% | 4,400 |
| May 12, 2026 | 920.00 | 933.00 | 920.00 | 923.00 | 923.00 | 0.33% | 2,900 |
| May 11, 2026 | 916.00 | 927.00 | 916.00 | 920.00 | 920.00 | 0.44% | 1,400 |
| May 8, 2026 | 921.00 | 930.00 | 916.00 | 916.00 | 916.00 | -0.54% | 1,200 |
| May 7, 2026 | 921.00 | 934.00 | 915.00 | 921.00 | 921.00 | - | 2,100 |
| May 1, 2026 | 930.00 | 930.00 | 910.00 | 921.00 | 921.00 | 0.22% | 1,900 |
| Apr 30, 2026 | 925.00 | 925.00 | 907.00 | 919.00 | 919.00 | -0.11% | 2,300 |
| Apr 28, 2026 | 919.00 | 922.00 | 904.00 | 920.00 | 920.00 | 1.77% | 2,900 |
| Apr 27, 2026 | 905.00 | 916.00 | 904.00 | 904.00 | 904.00 | -0.11% | 3,100 |
| Apr 24, 2026 | 921.00 | 938.00 | 901.00 | 905.00 | 905.00 | -2.69% | 7,800 |
| Apr 23, 2026 | 938.00 | 938.00 | 930.00 | 930.00 | 930.00 | -0.85% | 2,500 |
| Apr 22, 2026 | 941.00 | 941.00 | 918.00 | 938.00 | 938.00 | -1.37% | 4,700 |
| Apr 21, 2026 | 943.00 | 955.00 | 939.00 | 951.00 | 951.00 | -0.73% | 6,200 |
| Apr 20, 2026 | 988.00 | 988.00 | 938.00 | 958.00 | 958.00 | -2.15% | 22,700 |
| Apr 17, 2026 | 913.00 | 1,022.00 | 913.00 | 979.00 | 979.00 | 11.89% | 134,000 |
| Apr 16, 2026 | 884.00 | 884.00 | 875.00 | 875.00 | 875.00 | 0.23% | 1,200 |
| Apr 15, 2026 | 864.00 | 873.00 | 863.00 | 873.00 | 873.00 | - | 3,400 |
| Apr 14, 2026 | 887.00 | 889.00 | 869.00 | 873.00 | 873.00 | -0.68% | 1,800 |
| Apr 13, 2026 | 881.00 | 887.00 | 871.00 | 879.00 | 879.00 | -0.23% | 1,700 |
| Apr 10, 2026 | 879.00 | 883.00 | 869.00 | 881.00 | 881.00 | 0.23% | 700 |
| Apr 9, 2026 | 888.00 | 894.00 | 879.00 | 879.00 | 879.00 | -1.12% | 1,900 |
| Apr 8, 2026 | 860.00 | 899.00 | 860.00 | 889.00 | 889.00 | 4.22% | 7,800 |
| Apr 7, 2026 | 859.00 | 861.00 | 852.00 | 853.00 | 853.00 | -0.47% | 1,800 |
| Apr 6, 2026 | 855.00 | 868.00 | 855.00 | 857.00 | 857.00 | 0.59% | 3,600 |
| Apr 3, 2026 | 855.00 | 856.00 | 851.00 | 852.00 | 852.00 | - | 4,300 |
| Apr 2, 2026 | 861.00 | 865.00 | 852.00 | 852.00 | 852.00 | -0.93% | 4,300 |
| Apr 1, 2026 | 868.00 | 884.00 | 860.00 | 860.00 | 860.00 | -0.58% | 5,600 |
| Mar 31, 2026 | 864.00 | 894.00 | 851.00 | 865.00 | 865.00 | -1.59% | 6,800 |
| Mar 30, 2026 | 872.00 | 905.00 | 870.00 | 879.00 | 879.00 | -4.14% | 30,000 |
| Mar 27, 2026 | 968.00 | 973.00 | 946.00 | 952.00 | 917.00 | -1.65% | 91,700 |
| Mar 26, 2026 | 982.00 | 982.00 | 963.00 | 968.00 | 932.41 | -1.53% | 17,600 |
| Mar 25, 2026 | 977.00 | 986.00 | 975.00 | 983.00 | 946.86 | 0.61% | 8,600 |
| Mar 24, 2026 | 984.00 | 991.00 | 970.00 | 977.00 | 941.08 | -0.51% | 5,400 |
| Mar 23, 2026 | 1,000.00 | 1,000.00 | 969.00 | 982.00 | 945.90 | -2.29% | 12,300 |
| Mar 19, 2026 | 1,014.00 | 1,014.00 | 994.00 | 1,005.00 | 968.05 | -0.89% | 6,500 |
| Mar 18, 2026 | 1,020.00 | 1,020.00 | 1,000.00 | 1,014.00 | 976.72 | 0.90% | 3,000 |
| Mar 17, 2026 | 1,000.00 | 1,017.00 | 997.00 | 1,005.00 | 968.05 | 0.70% | 7,000 |
| Mar 16, 2026 | 999.00 | 999.00 | 994.00 | 998.00 | 961.31 | 0.81% | 1,700 |
| Mar 13, 2026 | 986.00 | 994.00 | 986.00 | 990.00 | 953.60 | 0.20% | 2,000 |