Data Applications Company, Limited (TYO:3848)
Japan · Delayed Price · Currency is JPY 831.00
+16.00 (1.96%)
Jul 30, 2026, 12:30 PM JST
Data Applications Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 829.00 | 830.00 | 810.00 | 810.00 | 810.00 | -2.41% | 7,100 |
| 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 |
| Jun 25, 2026 | 790.00 | 798.00 | 784.00 | 788.00 | 788.00 | -0.38% | 7,900 |
| Jun 24, 2026 | 792.00 | 800.00 | 790.00 | 791.00 | 791.00 | -1.00% | 2,800 |
| Jun 23, 2026 | 799.00 | 803.00 | 790.00 | 799.00 | 799.00 | -0.25% | 8,900 |
| Jun 22, 2026 | 803.00 | 817.00 | 800.00 | 801.00 | 801.00 | -0.25% | 5,000 |
| Jun 19, 2026 | 801.00 | 808.00 | 799.00 | 803.00 | 803.00 | 0.50% | 3,300 |
| Jun 18, 2026 | 800.00 | 806.00 | 799.00 | 799.00 | 799.00 | -0.62% | 8,300 |
| Jun 17, 2026 | 804.00 | 814.00 | 801.00 | 804.00 | 804.00 | -0.37% | 5,200 |
| Jun 16, 2026 | 812.00 | 814.00 | 802.00 | 807.00 | 807.00 | -1.10% | 6,300 |
| Jun 15, 2026 | 816.00 | 816.00 | 800.00 | 816.00 | 816.00 | 1.49% | 10,400 |
| Jun 12, 2026 | 797.00 | 804.00 | 795.00 | 804.00 | 804.00 | 0.88% | 4,100 |
| Jun 11, 2026 | 803.00 | 806.00 | 797.00 | 797.00 | 797.00 | -1.12% | 9,600 |
| Jun 10, 2026 | 810.00 | 823.00 | 806.00 | 806.00 | 806.00 | -0.62% | 6,900 |
| Jun 9, 2026 | 819.00 | 835.00 | 811.00 | 811.00 | 811.00 | -0.98% | 9,600 |
| Jun 8, 2026 | 826.00 | 836.00 | 811.00 | 819.00 | 819.00 | -2.62% | 13,700 |
| Jun 5, 2026 | 865.00 | 870.00 | 841.00 | 841.00 | 841.00 | -4.00% | 11,500 |
| Jun 4, 2026 | 876.00 | 876.00 | 850.00 | 876.00 | 876.00 | -1.68% | 7,300 |
| Jun 3, 2026 | 896.00 | 896.00 | 875.00 | 891.00 | 891.00 | -0.78% | 2,700 |
| Jun 2, 2026 | 900.00 | 906.00 | 896.00 | 898.00 | 898.00 | -1.64% | 1,700 |
| Jun 1, 2026 | 929.00 | 929.00 | 903.00 | 913.00 | 913.00 | -1.93% | 2,900 |
| May 29, 2026 | 935.00 | 938.00 | 916.00 | 931.00 | 931.00 | 0.32% | 3,300 |
| 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 |