Digital Arts Inc. (TYO:2326)
Japan
· Delayed Price · Currency is JPY 5,550.00
+60.00 (1.09%)
Apr 28, 2026, 3:30 PM JST
Digital Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,460.00 | 5,550.00 | 5,450.00 | 5,550.00 | 5,550.00 | 1.09% | 73,700 |
| Apr 27, 2026 | 5,500.00 | 5,570.00 | 5,400.00 | 5,490.00 | 5,490.00 | -0.36% | 158,400 |
| Apr 24, 2026 | 5,590.00 | 5,640.00 | 5,500.00 | 5,510.00 | 5,510.00 | -2.65% | 84,400 |
| Apr 23, 2026 | 6,010.00 | 6,010.00 | 5,650.00 | 5,660.00 | 5,660.00 | -6.45% | 146,700 |
| Apr 22, 2026 | 5,980.00 | 6,120.00 | 5,950.00 | 6,050.00 | 6,050.00 | 2.37% | 141,200 |
| Apr 21, 2026 | 5,900.00 | 6,020.00 | 5,880.00 | 5,910.00 | 5,910.00 | 1.03% | 90,800 |
| Apr 20, 2026 | 5,840.00 | 6,000.00 | 5,760.00 | 5,850.00 | 5,850.00 | 0.34% | 146,800 |
| Apr 17, 2026 | 5,780.00 | 5,880.00 | 5,760.00 | 5,830.00 | 5,830.00 | 1.04% | 157,700 |
| Apr 16, 2026 | 5,740.00 | 5,920.00 | 5,740.00 | 5,770.00 | 5,770.00 | 3.96% | 113,100 |
| Apr 15, 2026 | 5,580.00 | 5,630.00 | 5,520.00 | 5,550.00 | 5,550.00 | 1.28% | 85,500 |
| Apr 14, 2026 | 5,550.00 | 5,620.00 | 5,470.00 | 5,480.00 | 5,480.00 | 1.48% | 90,200 |
| Apr 13, 2026 | 5,360.00 | 5,460.00 | 5,340.00 | 5,400.00 | 5,400.00 | -0.74% | 106,500 |
| Apr 10, 2026 | 5,340.00 | 5,460.00 | 5,280.00 | 5,440.00 | 5,440.00 | 0.37% | 107,900 |
| Apr 9, 2026 | 5,510.00 | 5,550.00 | 5,400.00 | 5,420.00 | 5,420.00 | -3.39% | 71,300 |
| Apr 8, 2026 | 5,530.00 | 5,690.00 | 5,500.00 | 5,610.00 | 5,610.00 | 3.13% | 108,500 |
| Apr 7, 2026 | 5,430.00 | 5,480.00 | 5,400.00 | 5,440.00 | 5,440.00 | 0.18% | 45,700 |
| Apr 6, 2026 | 5,340.00 | 5,460.00 | 5,330.00 | 5,430.00 | 5,430.00 | 1.12% | 71,100 |
| Apr 3, 2026 | 5,310.00 | 5,380.00 | 5,310.00 | 5,370.00 | 5,370.00 | 2.09% | 50,400 |
| Apr 2, 2026 | 5,380.00 | 5,390.00 | 5,250.00 | 5,260.00 | 5,260.00 | -2.23% | 115,500 |
| Apr 1, 2026 | 5,260.00 | 5,400.00 | 5,240.00 | 5,380.00 | 5,380.00 | 4.26% | 85,200 |
| Mar 31, 2026 | 5,190.00 | 5,260.00 | 5,150.00 | 5,160.00 | 5,160.00 | 1.38% | 86,100 |
| Mar 30, 2026 | 4,910.00 | 5,090.00 | 4,875.00 | 5,090.00 | 5,090.00 | -2.68% | 148,200 |
| Mar 27, 2026 | 5,080.00 | 5,250.00 | 5,080.00 | 5,230.00 | 5,180.00 | 2.35% | 110,100 |
| Mar 26, 2026 | 5,060.00 | 5,120.00 | 5,020.00 | 5,110.00 | 5,061.15 | 0.59% | 103,800 |
| Mar 25, 2026 | 4,950.00 | 5,090.00 | 4,945.00 | 5,080.00 | 5,031.43 | 2.01% | 110,200 |
| Mar 24, 2026 | 4,935.00 | 5,000.00 | 4,925.00 | 4,980.00 | 4,932.39 | 2.36% | 87,300 |
| Mar 23, 2026 | 4,950.00 | 4,950.00 | 4,810.00 | 4,865.00 | 4,818.49 | -3.47% | 137,000 |
| Mar 19, 2026 | 5,110.00 | 5,210.00 | 5,020.00 | 5,040.00 | 4,991.82 | -3.26% | 69,400 |
| Mar 18, 2026 | 5,170.00 | 5,210.00 | 5,160.00 | 5,210.00 | 5,160.19 | -0.19% | 54,200 |
| Mar 17, 2026 | 5,290.00 | 5,320.00 | 5,180.00 | 5,220.00 | 5,170.10 | -1.32% | 51,000 |
| Mar 16, 2026 | 5,320.00 | 5,380.00 | 5,260.00 | 5,290.00 | 5,239.43 | -0.94% | 64,500 |
| Mar 13, 2026 | 5,290.00 | 5,430.00 | 5,280.00 | 5,340.00 | 5,288.95 | -0.19% | 124,600 |
| Mar 12, 2026 | 5,390.00 | 5,480.00 | 5,300.00 | 5,350.00 | 5,298.85 | -0.74% | 204,000 |
| Mar 11, 2026 | 5,450.00 | 5,540.00 | 5,380.00 | 5,390.00 | 5,338.47 | 0.19% | 142,500 |
| Mar 10, 2026 | 5,230.00 | 5,380.00 | 5,180.00 | 5,380.00 | 5,328.57 | 4.87% | 188,900 |
| Mar 9, 2026 | 5,000.00 | 5,130.00 | 4,965.00 | 5,130.00 | 5,080.96 | -2.84% | 141,000 |
| Mar 6, 2026 | 5,180.00 | 5,340.00 | 5,110.00 | 5,280.00 | 5,229.52 | 2.72% | 135,400 |
| Mar 5, 2026 | 5,250.00 | 5,290.00 | 5,110.00 | 5,140.00 | 5,090.86 | 1.18% | 93,800 |
| Mar 4, 2026 | 5,140.00 | 5,200.00 | 5,020.00 | 5,080.00 | 5,031.43 | -0.78% | 159,800 |
| Mar 3, 2026 | 5,490.00 | 5,490.00 | 5,120.00 | 5,120.00 | 5,071.05 | -7.58% | 180,400 |
| Mar 2, 2026 | 5,650.00 | 5,650.00 | 5,500.00 | 5,540.00 | 5,487.04 | -1.60% | 165,400 |
| Feb 27, 2026 | 5,610.00 | 5,670.00 | 5,540.00 | 5,630.00 | 5,576.18 | 2.93% | 130,400 |
| Feb 26, 2026 | 5,390.00 | 5,580.00 | 5,390.00 | 5,470.00 | 5,417.71 | 2.24% | 182,200 |
| Feb 25, 2026 | 5,340.00 | 5,410.00 | 5,310.00 | 5,350.00 | 5,298.85 | 0.19% | 170,700 |
| Feb 24, 2026 | 5,320.00 | 5,400.00 | 5,250.00 | 5,340.00 | 5,288.95 | -3.26% | 232,300 |
| Feb 20, 2026 | 5,500.00 | 5,560.00 | 5,440.00 | 5,520.00 | 5,467.23 | 0.36% | 139,700 |
| Feb 19, 2026 | 5,390.00 | 5,540.00 | 5,330.00 | 5,500.00 | 5,447.42 | 3.19% | 202,900 |
| Feb 18, 2026 | 5,270.00 | 5,400.00 | 5,240.00 | 5,330.00 | 5,279.04 | 3.09% | 172,600 |
| Feb 17, 2026 | 5,100.00 | 5,170.00 | 5,070.00 | 5,170.00 | 5,120.57 | 1.17% | 123,200 |
| Feb 16, 2026 | 5,040.00 | 5,150.00 | 5,010.00 | 5,110.00 | 5,061.15 | 1.19% | 79,200 |
| Feb 13, 2026 | 5,230.00 | 5,230.00 | 4,985.00 | 5,050.00 | 5,001.72 | -4.17% | 115,100 |
| Feb 12, 2026 | 5,230.00 | 5,310.00 | 5,210.00 | 5,270.00 | 5,219.62 | 0.38% | 127,000 |
| Feb 10, 2026 | 5,040.00 | 5,280.00 | 5,020.00 | 5,250.00 | 5,199.81 | 5.32% | 195,000 |
| Feb 9, 2026 | 5,040.00 | 5,060.00 | 4,920.00 | 4,985.00 | 4,937.34 | 0.71% | 192,800 |
| Feb 6, 2026 | 5,060.00 | 5,070.00 | 4,880.00 | 4,950.00 | 4,902.68 | -3.88% | 204,300 |
| Feb 5, 2026 | 5,120.00 | 5,230.00 | 5,090.00 | 5,150.00 | 5,100.76 | 0.59% | 179,500 |
| Feb 4, 2026 | 5,220.00 | 5,260.00 | 5,040.00 | 5,120.00 | 5,071.05 | -3.76% | 218,000 |
| Feb 3, 2026 | 5,390.00 | 5,450.00 | 5,300.00 | 5,320.00 | 5,269.14 | -1.30% | 120,800 |
| Feb 2, 2026 | 5,530.00 | 5,620.00 | 5,290.00 | 5,390.00 | 5,338.47 | -3.92% | 242,700 |
| Jan 30, 2026 | 5,470.00 | 5,610.00 | 5,460.00 | 5,610.00 | 5,556.37 | 2.56% | 142,800 |
| Jan 29, 2026 | 5,550.00 | 5,600.00 | 5,470.00 | 5,470.00 | 5,417.71 | -1.97% | 86,400 |
| Jan 28, 2026 | 5,660.00 | 5,670.00 | 5,570.00 | 5,580.00 | 5,526.65 | -2.62% | 68,300 |
| Jan 27, 2026 | 5,700.00 | 5,740.00 | 5,600.00 | 5,730.00 | 5,675.22 | -0.52% | 102,400 |
| Jan 26, 2026 | 5,730.00 | 5,780.00 | 5,710.00 | 5,760.00 | 5,704.93 | 0.52% | 106,700 |
| Jan 23, 2026 | 5,660.00 | 5,810.00 | 5,580.00 | 5,730.00 | 5,675.22 | 3.06% | 164,400 |
| Jan 22, 2026 | 5,610.00 | 5,640.00 | 5,530.00 | 5,560.00 | 5,506.85 | -0.89% | 131,700 |
| Jan 21, 2026 | 5,670.00 | 5,700.00 | 5,570.00 | 5,610.00 | 5,556.37 | -1.75% | 101,200 |
| Jan 20, 2026 | 5,750.00 | 5,800.00 | 5,700.00 | 5,710.00 | 5,655.41 | -1.55% | 84,900 |
| Jan 19, 2026 | 5,800.00 | 5,870.00 | 5,770.00 | 5,800.00 | 5,744.55 | 0.17% | 96,900 |
| Jan 16, 2026 | 5,920.00 | 5,980.00 | 5,740.00 | 5,790.00 | 5,734.65 | -3.82% | 165,800 |
| Jan 15, 2026 | 5,940.00 | 6,020.00 | 5,920.00 | 6,020.00 | 5,962.45 | 1.01% | 75,400 |
| Jan 14, 2026 | 6,080.00 | 6,120.00 | 5,930.00 | 5,960.00 | 5,903.02 | -2.77% | 111,000 |
| Jan 13, 2026 | 6,220.00 | 6,240.00 | 6,100.00 | 6,130.00 | 6,071.40 | -0.33% | 78,000 |
| Jan 9, 2026 | 6,090.00 | 6,200.00 | 6,070.00 | 6,150.00 | 6,091.20 | 0.65% | 90,900 |
| Jan 8, 2026 | 6,030.00 | 6,180.00 | 6,010.00 | 6,110.00 | 6,051.59 | 1.33% | 80,000 |
| Jan 7, 2026 | 6,060.00 | 6,090.00 | 6,010.00 | 6,030.00 | 5,972.35 | -0.33% | 70,500 |
| Jan 6, 2026 | 6,040.00 | 6,070.00 | 5,980.00 | 6,050.00 | 5,992.16 | 0.50% | 122,900 |
| Jan 5, 2026 | 6,220.00 | 6,310.00 | 6,000.00 | 6,020.00 | 5,962.45 | -3.68% | 114,200 |
| Dec 30, 2025 | 6,300.00 | 6,300.00 | 6,210.00 | 6,250.00 | 6,190.25 | -0.79% | 35,500 |
| Dec 29, 2025 | 6,420.00 | 6,420.00 | 6,270.00 | 6,300.00 | 6,239.77 | -0.94% | 40,400 |
| Dec 26, 2025 | 6,410.00 | 6,420.00 | 6,330.00 | 6,360.00 | 6,299.20 | -0.31% | 50,300 |
| Dec 25, 2025 | 6,310.00 | 6,400.00 | 6,300.00 | 6,380.00 | 6,319.01 | 0.95% | 36,100 |
| Dec 24, 2025 | 6,380.00 | 6,420.00 | 6,320.00 | 6,320.00 | 6,259.58 | -0.47% | 41,500 |
| Dec 23, 2025 | 6,280.00 | 6,400.00 | 6,260.00 | 6,350.00 | 6,289.29 | 1.28% | 57,100 |
| Dec 22, 2025 | 6,390.00 | 6,440.00 | 6,200.00 | 6,270.00 | 6,210.06 | -1.10% | 98,800 |
| Dec 19, 2025 | 6,330.00 | 6,370.00 | 6,270.00 | 6,340.00 | 6,279.39 | 0.63% | 114,000 |
| Dec 18, 2025 | 6,360.00 | 6,410.00 | 6,250.00 | 6,300.00 | 6,239.77 | -1.10% | 94,200 |
| Dec 17, 2025 | 6,500.00 | 6,500.00 | 6,260.00 | 6,370.00 | 6,309.10 | -1.24% | 94,700 |
| Dec 16, 2025 | 6,510.00 | 6,530.00 | 6,390.00 | 6,450.00 | 6,388.34 | -1.98% | 105,300 |
| Dec 15, 2025 | 6,670.00 | 6,730.00 | 6,560.00 | 6,580.00 | 6,517.09 | -1.35% | 63,000 |
| Dec 12, 2025 | 6,600.00 | 6,730.00 | 6,600.00 | 6,670.00 | 6,606.23 | 1.06% | 71,700 |
| Dec 11, 2025 | 6,740.00 | 6,820.00 | 6,560.00 | 6,600.00 | 6,536.90 | -2.22% | 91,000 |
| Dec 10, 2025 | 6,730.00 | 6,800.00 | 6,670.00 | 6,750.00 | 6,685.47 | -0.30% | 50,300 |
| Dec 9, 2025 | 6,580.00 | 6,810.00 | 6,570.00 | 6,770.00 | 6,705.28 | 1.80% | 71,900 |
| Dec 8, 2025 | 6,770.00 | 6,790.00 | 6,580.00 | 6,650.00 | 6,586.42 | -1.77% | 91,700 |
| Dec 5, 2025 | 6,900.00 | 6,920.00 | 6,730.00 | 6,770.00 | 6,705.28 | -2.59% | 79,900 |
| Dec 4, 2025 | 6,940.00 | 7,080.00 | 6,910.00 | 6,950.00 | 6,883.56 | 1.31% | 60,100 |
| Dec 3, 2025 | 6,940.00 | 6,960.00 | 6,850.00 | 6,860.00 | 6,794.42 | -0.58% | 56,500 |
| Dec 2, 2025 | 7,000.00 | 7,060.00 | 6,880.00 | 6,900.00 | 6,834.03 | -1.29% | 65,300 |
| Dec 1, 2025 | 7,180.00 | 7,210.00 | 6,920.00 | 6,990.00 | 6,923.17 | -2.51% | 62,500 |