Digital Arts Inc. (TYO:2326)
Japan
· Delayed Price · Currency is JPY 5,130.00
-150.00 (-2.84%)
At close: Mar 9, 2026
Digital Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,000.00 | 5,130.00 | 4,965.00 | 5,130.00 | 5,130.00 | -2.84% | 141,000 |
| Mar 6, 2026 | 5,180.00 | 5,340.00 | 5,110.00 | 5,280.00 | 5,280.00 | 2.72% | 135,400 |
| Mar 5, 2026 | 5,250.00 | 5,290.00 | 5,110.00 | 5,140.00 | 5,140.00 | 1.18% | 93,800 |
| Mar 4, 2026 | 5,140.00 | 5,200.00 | 5,020.00 | 5,080.00 | 5,080.00 | -0.78% | 159,800 |
| Mar 3, 2026 | 5,490.00 | 5,490.00 | 5,120.00 | 5,120.00 | 5,120.00 | -7.58% | 180,400 |
| Mar 2, 2026 | 5,650.00 | 5,650.00 | 5,500.00 | 5,540.00 | 5,540.00 | -1.60% | 165,400 |
| Feb 27, 2026 | 5,610.00 | 5,670.00 | 5,540.00 | 5,630.00 | 5,630.00 | 2.93% | 130,400 |
| Feb 26, 2026 | 5,390.00 | 5,580.00 | 5,390.00 | 5,470.00 | 5,470.00 | 2.24% | 182,200 |
| Feb 25, 2026 | 5,340.00 | 5,410.00 | 5,310.00 | 5,350.00 | 5,350.00 | 0.19% | 170,700 |
| Feb 24, 2026 | 5,320.00 | 5,400.00 | 5,250.00 | 5,340.00 | 5,340.00 | -3.26% | 232,300 |
| Feb 20, 2026 | 5,500.00 | 5,560.00 | 5,440.00 | 5,520.00 | 5,520.00 | 0.36% | 139,700 |
| Feb 19, 2026 | 5,390.00 | 5,540.00 | 5,330.00 | 5,500.00 | 5,500.00 | 3.19% | 202,900 |
| Feb 18, 2026 | 5,270.00 | 5,400.00 | 5,240.00 | 5,330.00 | 5,330.00 | 3.09% | 172,600 |
| Feb 17, 2026 | 5,100.00 | 5,170.00 | 5,070.00 | 5,170.00 | 5,170.00 | 1.17% | 123,200 |
| Feb 16, 2026 | 5,040.00 | 5,150.00 | 5,010.00 | 5,110.00 | 5,110.00 | 1.19% | 79,200 |
| Feb 13, 2026 | 5,230.00 | 5,230.00 | 4,985.00 | 5,050.00 | 5,050.00 | -4.17% | 115,100 |
| Feb 12, 2026 | 5,230.00 | 5,310.00 | 5,210.00 | 5,270.00 | 5,270.00 | 0.38% | 127,000 |
| Feb 10, 2026 | 5,040.00 | 5,280.00 | 5,020.00 | 5,250.00 | 5,250.00 | 5.32% | 195,000 |
| Feb 9, 2026 | 5,040.00 | 5,060.00 | 4,920.00 | 4,985.00 | 4,985.00 | 0.71% | 192,800 |
| Feb 6, 2026 | 5,060.00 | 5,070.00 | 4,880.00 | 4,950.00 | 4,950.00 | -3.88% | 204,300 |
| Feb 5, 2026 | 5,120.00 | 5,230.00 | 5,090.00 | 5,150.00 | 5,150.00 | 0.59% | 179,500 |
| Feb 4, 2026 | 5,220.00 | 5,260.00 | 5,040.00 | 5,120.00 | 5,120.00 | -3.76% | 218,000 |
| Feb 3, 2026 | 5,390.00 | 5,450.00 | 5,300.00 | 5,320.00 | 5,320.00 | -1.30% | 120,800 |
| Feb 2, 2026 | 5,530.00 | 5,620.00 | 5,290.00 | 5,390.00 | 5,390.00 | -3.92% | 242,700 |
| Jan 30, 2026 | 5,470.00 | 5,610.00 | 5,460.00 | 5,610.00 | 5,610.00 | 2.56% | 142,800 |
| Jan 29, 2026 | 5,550.00 | 5,600.00 | 5,470.00 | 5,470.00 | 5,470.00 | -1.97% | 86,400 |
| Jan 28, 2026 | 5,660.00 | 5,670.00 | 5,570.00 | 5,580.00 | 5,580.00 | -2.62% | 68,300 |
| Jan 27, 2026 | 5,700.00 | 5,740.00 | 5,600.00 | 5,730.00 | 5,730.00 | -0.52% | 102,400 |
| Jan 26, 2026 | 5,730.00 | 5,780.00 | 5,710.00 | 5,760.00 | 5,760.00 | 0.52% | 106,700 |
| Jan 23, 2026 | 5,660.00 | 5,810.00 | 5,580.00 | 5,730.00 | 5,730.00 | 3.06% | 164,400 |
| Jan 22, 2026 | 5,610.00 | 5,640.00 | 5,530.00 | 5,560.00 | 5,560.00 | -0.89% | 131,700 |
| Jan 21, 2026 | 5,670.00 | 5,700.00 | 5,570.00 | 5,610.00 | 5,610.00 | -1.75% | 101,200 |
| Jan 20, 2026 | 5,750.00 | 5,800.00 | 5,700.00 | 5,710.00 | 5,710.00 | -1.55% | 84,900 |
| Jan 19, 2026 | 5,800.00 | 5,870.00 | 5,770.00 | 5,800.00 | 5,800.00 | 0.17% | 96,900 |
| Jan 16, 2026 | 5,920.00 | 5,980.00 | 5,740.00 | 5,790.00 | 5,790.00 | -3.82% | 165,800 |
| Jan 15, 2026 | 5,940.00 | 6,020.00 | 5,920.00 | 6,020.00 | 6,020.00 | 1.01% | 75,400 |
| Jan 14, 2026 | 6,080.00 | 6,120.00 | 5,930.00 | 5,960.00 | 5,960.00 | -2.77% | 111,000 |
| Jan 13, 2026 | 6,220.00 | 6,240.00 | 6,100.00 | 6,130.00 | 6,130.00 | -0.33% | 78,000 |
| Jan 9, 2026 | 6,090.00 | 6,200.00 | 6,070.00 | 6,150.00 | 6,150.00 | 0.65% | 90,900 |
| Jan 8, 2026 | 6,030.00 | 6,180.00 | 6,010.00 | 6,110.00 | 6,110.00 | 1.33% | 80,000 |
| Jan 7, 2026 | 6,060.00 | 6,090.00 | 6,010.00 | 6,030.00 | 6,030.00 | -0.33% | 70,500 |
| Jan 6, 2026 | 6,040.00 | 6,070.00 | 5,980.00 | 6,050.00 | 6,050.00 | 0.50% | 122,900 |
| Jan 5, 2026 | 6,220.00 | 6,310.00 | 6,000.00 | 6,020.00 | 6,020.00 | -3.68% | 114,200 |
| Dec 30, 2025 | 6,300.00 | 6,300.00 | 6,210.00 | 6,250.00 | 6,250.00 | -0.79% | 35,500 |
| Dec 29, 2025 | 6,420.00 | 6,420.00 | 6,270.00 | 6,300.00 | 6,300.00 | -0.94% | 40,400 |
| Dec 26, 2025 | 6,410.00 | 6,420.00 | 6,330.00 | 6,360.00 | 6,360.00 | -0.31% | 50,300 |
| Dec 25, 2025 | 6,310.00 | 6,400.00 | 6,300.00 | 6,380.00 | 6,380.00 | 0.95% | 36,100 |
| Dec 24, 2025 | 6,380.00 | 6,420.00 | 6,320.00 | 6,320.00 | 6,320.00 | -0.47% | 41,500 |
| Dec 23, 2025 | 6,280.00 | 6,400.00 | 6,260.00 | 6,350.00 | 6,350.00 | 1.28% | 57,100 |
| Dec 22, 2025 | 6,390.00 | 6,440.00 | 6,200.00 | 6,270.00 | 6,270.00 | -1.10% | 98,800 |
| Dec 19, 2025 | 6,330.00 | 6,370.00 | 6,270.00 | 6,340.00 | 6,340.00 | 0.63% | 114,000 |
| Dec 18, 2025 | 6,360.00 | 6,410.00 | 6,250.00 | 6,300.00 | 6,300.00 | -1.10% | 94,200 |
| Dec 17, 2025 | 6,500.00 | 6,500.00 | 6,260.00 | 6,370.00 | 6,370.00 | -1.24% | 94,700 |
| Dec 16, 2025 | 6,510.00 | 6,530.00 | 6,390.00 | 6,450.00 | 6,450.00 | -1.98% | 105,300 |
| Dec 15, 2025 | 6,670.00 | 6,730.00 | 6,560.00 | 6,580.00 | 6,580.00 | -1.35% | 63,000 |
| Dec 12, 2025 | 6,600.00 | 6,730.00 | 6,600.00 | 6,670.00 | 6,670.00 | 1.06% | 71,700 |
| Dec 11, 2025 | 6,740.00 | 6,820.00 | 6,560.00 | 6,600.00 | 6,600.00 | -2.22% | 91,000 |
| Dec 10, 2025 | 6,730.00 | 6,800.00 | 6,670.00 | 6,750.00 | 6,750.00 | -0.30% | 50,300 |
| Dec 9, 2025 | 6,580.00 | 6,810.00 | 6,570.00 | 6,770.00 | 6,770.00 | 1.80% | 71,900 |
| Dec 8, 2025 | 6,770.00 | 6,790.00 | 6,580.00 | 6,650.00 | 6,650.00 | -1.77% | 91,700 |
| Dec 5, 2025 | 6,900.00 | 6,920.00 | 6,730.00 | 6,770.00 | 6,770.00 | -2.59% | 79,900 |
| Dec 4, 2025 | 6,940.00 | 7,080.00 | 6,910.00 | 6,950.00 | 6,950.00 | 1.31% | 60,100 |
| Dec 3, 2025 | 6,940.00 | 6,960.00 | 6,850.00 | 6,860.00 | 6,860.00 | -0.58% | 56,500 |
| Dec 2, 2025 | 7,000.00 | 7,060.00 | 6,880.00 | 6,900.00 | 6,900.00 | -1.29% | 65,300 |
| Dec 1, 2025 | 7,180.00 | 7,210.00 | 6,920.00 | 6,990.00 | 6,990.00 | -2.51% | 62,500 |
| Nov 28, 2025 | 7,190.00 | 7,190.00 | 7,100.00 | 7,170.00 | 7,170.00 | 0.70% | 48,500 |
| Nov 27, 2025 | 7,110.00 | 7,210.00 | 7,110.00 | 7,120.00 | 7,120.00 | 0.28% | 43,600 |
| Nov 26, 2025 | 6,990.00 | 7,150.00 | 6,960.00 | 7,100.00 | 7,100.00 | 1.43% | 50,100 |
| Nov 25, 2025 | 7,180.00 | 7,180.00 | 6,990.00 | 7,000.00 | 7,000.00 | -2.91% | 65,200 |
| Nov 21, 2025 | 6,810.00 | 7,300.00 | 6,790.00 | 7,210.00 | 7,210.00 | 3.89% | 164,200 |
| Nov 20, 2025 | 6,960.00 | 7,080.00 | 6,850.00 | 6,940.00 | 6,940.00 | -0.29% | 106,800 |
| Nov 19, 2025 | 6,930.00 | 7,040.00 | 6,830.00 | 6,960.00 | 6,960.00 | 0.43% | 86,200 |
| Nov 18, 2025 | 7,120.00 | 7,120.00 | 6,920.00 | 6,930.00 | 6,930.00 | -3.35% | 92,300 |
| Nov 17, 2025 | 7,220.00 | 7,310.00 | 7,120.00 | 7,170.00 | 7,170.00 | 0.28% | 88,300 |
| Nov 14, 2025 | 7,080.00 | 7,170.00 | 7,050.00 | 7,150.00 | 7,150.00 | -0.56% | 326,900 |
| Nov 13, 2025 | 7,230.00 | 7,270.00 | 7,100.00 | 7,190.00 | 7,190.00 | -0.83% | 114,200 |
| Nov 12, 2025 | 7,300.00 | 7,410.00 | 7,200.00 | 7,250.00 | 7,250.00 | -1.49% | 87,200 |
| Nov 11, 2025 | 7,500.00 | 7,600.00 | 7,350.00 | 7,360.00 | 7,360.00 | -1.47% | 85,800 |
| Nov 10, 2025 | 7,310.00 | 7,520.00 | 7,270.00 | 7,470.00 | 7,470.00 | 0.54% | 139,700 |
| Nov 7, 2025 | 7,400.00 | 7,570.00 | 7,390.00 | 7,430.00 | 7,430.00 | -1.33% | 83,400 |
| Nov 6, 2025 | 7,550.00 | 7,880.00 | 7,530.00 | 7,530.00 | 7,530.00 | -0.79% | 118,000 |
| Nov 5, 2025 | 7,500.00 | 7,730.00 | 7,390.00 | 7,590.00 | 7,590.00 | 0.80% | 169,900 |
| Nov 4, 2025 | 7,540.00 | 7,630.00 | 7,380.00 | 7,530.00 | 7,530.00 | -0.26% | 94,100 |
| Oct 31, 2025 | 7,530.00 | 7,780.00 | 7,350.00 | 7,550.00 | 7,550.00 | 2.30% | 251,600 |
| Oct 30, 2025 | 7,300.00 | 7,450.00 | 7,260.00 | 7,380.00 | 7,380.00 | 0.82% | 296,000 |
| Oct 29, 2025 | 7,570.00 | 7,610.00 | 7,290.00 | 7,320.00 | 7,320.00 | -3.81% | 83,600 |
| Oct 28, 2025 | 7,900.00 | 7,900.00 | 7,570.00 | 7,610.00 | 7,610.00 | -3.18% | 91,700 |
| Oct 27, 2025 | 7,820.00 | 7,950.00 | 7,790.00 | 7,860.00 | 7,860.00 | 0.64% | 87,700 |
| Oct 24, 2025 | 7,800.00 | 7,850.00 | 7,680.00 | 7,810.00 | 7,810.00 | -1.01% | 90,000 |
| Oct 23, 2025 | 7,840.00 | 8,040.00 | 7,810.00 | 7,890.00 | 7,890.00 | -1.25% | 105,600 |
| Oct 22, 2025 | 7,780.00 | 8,010.00 | 7,740.00 | 7,990.00 | 7,990.00 | 2.04% | 162,700 |
| Oct 21, 2025 | 7,460.00 | 7,880.00 | 7,420.00 | 7,830.00 | 7,830.00 | 6.24% | 243,200 |
| Oct 20, 2025 | 7,210.00 | 7,440.00 | 7,140.00 | 7,370.00 | 7,370.00 | 3.80% | 130,700 |
| Oct 17, 2025 | 7,120.00 | 7,170.00 | 7,070.00 | 7,100.00 | 7,100.00 | -1.39% | 75,500 |
| Oct 16, 2025 | 7,220.00 | 7,280.00 | 7,160.00 | 7,200.00 | 7,200.00 | 0.28% | 53,200 |
| Oct 15, 2025 | 7,160.00 | 7,270.00 | 7,130.00 | 7,180.00 | 7,180.00 | -0.97% | 86,600 |
| Oct 14, 2025 | 7,400.00 | 7,490.00 | 7,250.00 | 7,250.00 | 7,250.00 | -4.23% | 87,200 |
| Oct 10, 2025 | 7,440.00 | 7,610.00 | 7,410.00 | 7,570.00 | 7,570.00 | 1.75% | 78,800 |
| Oct 9, 2025 | 7,430.00 | 7,540.00 | 7,400.00 | 7,440.00 | 7,440.00 | 0.13% | 65,100 |
| Oct 8, 2025 | 7,640.00 | 7,730.00 | 7,430.00 | 7,430.00 | 7,430.00 | -3.26% | 81,800 |