Data Applications Company, Limited (TYO:3848)
Japan
· Delayed Price · Currency is JPY 980.00
+23.00 (2.40%)
Mar 10, 2026, 3:16 PM JST
Data Applications Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 951.00 | 957.00 | 946.00 | 957.00 | 957.00 | -0.62% | 3,200 |
| Mar 6, 2026 | 955.00 | 970.00 | 955.00 | 963.00 | 963.00 | -0.72% | 4,900 |
| Mar 5, 2026 | 978.00 | 978.00 | 958.00 | 970.00 | 970.00 | 2.32% | 3,600 |
| Mar 4, 2026 | 971.00 | 975.00 | 947.00 | 948.00 | 948.00 | -2.77% | 10,300 |
| Mar 3, 2026 | 975.00 | 977.00 | 967.00 | 975.00 | 975.00 | - | 6,600 |
| Mar 2, 2026 | 971.00 | 975.00 | 955.00 | 975.00 | 975.00 | -0.81% | 6,300 |
| Feb 27, 2026 | 943.00 | 993.00 | 943.00 | 983.00 | 983.00 | 4.13% | 10,000 |
| Feb 26, 2026 | 955.00 | 955.00 | 943.00 | 944.00 | 944.00 | 0.32% | 6,300 |
| Feb 25, 2026 | 936.00 | 949.00 | 936.00 | 941.00 | 941.00 | 0.53% | 4,600 |
| Feb 24, 2026 | 947.00 | 950.00 | 936.00 | 936.00 | 936.00 | 0.21% | 8,200 |
| Feb 20, 2026 | 957.00 | 957.00 | 934.00 | 934.00 | 934.00 | -0.85% | 6,400 |
| Feb 19, 2026 | 955.00 | 955.00 | 940.00 | 942.00 | 942.00 | -0.21% | 4,800 |
| Feb 18, 2026 | 944.00 | 956.00 | 944.00 | 944.00 | 944.00 | 0.32% | 1,900 |
| Feb 17, 2026 | 950.00 | 966.00 | 941.00 | 941.00 | 941.00 | -0.95% | 6,900 |
| Feb 16, 2026 | 941.00 | 984.00 | 941.00 | 950.00 | 950.00 | 1.06% | 17,000 |
| Feb 13, 2026 | 967.00 | 988.00 | 940.00 | 940.00 | 940.00 | -4.08% | 17,800 |
| Feb 12, 2026 | 1,002.00 | 1,018.00 | 980.00 | 980.00 | 980.00 | -2.78% | 14,500 |
| Feb 10, 2026 | 1,027.00 | 1,027.00 | 1,006.00 | 1,008.00 | 1,008.00 | -0.49% | 10,500 |
| Feb 9, 2026 | 1,020.00 | 1,039.00 | 1,012.00 | 1,013.00 | 1,013.00 | -0.69% | 7,100 |
| Feb 6, 2026 | 1,014.00 | 1,038.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.39% | 4,800 |
| Feb 5, 2026 | 1,025.00 | 1,033.00 | 1,016.00 | 1,016.00 | 1,016.00 | -2.50% | 2,900 |
| Feb 4, 2026 | 1,069.00 | 1,075.00 | 1,035.00 | 1,042.00 | 1,042.00 | -2.53% | 4,000 |
| Feb 3, 2026 | 1,000.00 | 1,069.00 | 1,000.00 | 1,069.00 | 1,069.00 | 7.44% | 11,500 |
| Feb 2, 2026 | 994.00 | 995.00 | 994.00 | 995.00 | 995.00 | 0.10% | 300 |
| Jan 30, 2026 | 988.00 | 999.00 | 988.00 | 994.00 | 994.00 | 0.40% | 3,200 |
| Jan 29, 2026 | 1,005.00 | 1,005.00 | 990.00 | 990.00 | 990.00 | -2.17% | 4,400 |
| Jan 28, 2026 | 1,026.00 | 1,026.00 | 1,003.00 | 1,012.00 | 1,012.00 | -1.36% | 2,000 |
| Jan 27, 2026 | 1,027.00 | 1,054.00 | 1,005.00 | 1,026.00 | 1,026.00 | 0.39% | 2,900 |
| Jan 26, 2026 | 1,039.00 | 1,066.00 | 1,020.00 | 1,022.00 | 1,022.00 | -1.73% | 11,300 |
| Jan 23, 2026 | 995.00 | 1,040.00 | 990.00 | 1,040.00 | 1,040.00 | 3.07% | 17,000 |
| Jan 22, 2026 | 1,085.00 | 1,085.00 | 1,009.00 | 1,009.00 | 1,009.00 | -8.69% | 37,500 |
| Jan 21, 2026 | 995.00 | 1,272.00 | 978.00 | 1,105.00 | 1,105.00 | 8.97% | 277,700 |
| Jan 20, 2026 | 975.00 | 1,015.00 | 969.00 | 1,014.00 | 1,014.00 | 4.43% | 19,100 |
| Jan 19, 2026 | 942.00 | 990.00 | 938.00 | 971.00 | 971.00 | 3.19% | 17,400 |
| Jan 16, 2026 | 945.00 | 945.00 | 931.00 | 941.00 | 941.00 | 1.18% | 4,200 |
| Jan 15, 2026 | 931.00 | 934.00 | 926.00 | 930.00 | 930.00 | 0.43% | 4,400 |
| Jan 14, 2026 | 926.00 | 932.00 | 923.00 | 926.00 | 926.00 | - | 2,000 |
| Jan 13, 2026 | 933.00 | 945.00 | 921.00 | 926.00 | 926.00 | 0.22% | 6,700 |
| Jan 9, 2026 | 923.00 | 924.00 | 912.00 | 924.00 | 924.00 | 1.43% | 6,900 |
| Jan 8, 2026 | 909.00 | 918.00 | 909.00 | 911.00 | 911.00 | 0.44% | 1,800 |
| Jan 7, 2026 | 900.00 | 925.00 | 900.00 | 907.00 | 907.00 | 0.33% | 4,200 |
| Jan 6, 2026 | 890.00 | 904.00 | 885.00 | 904.00 | 904.00 | 1.57% | 6,400 |
| Jan 5, 2026 | 891.00 | 895.00 | 890.00 | 890.00 | 890.00 | - | 3,200 |
| Dec 30, 2025 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 0.34% | 2,900 |
| Dec 29, 2025 | 880.00 | 887.00 | 872.00 | 887.00 | 887.00 | 0.80% | 4,400 |
| Dec 26, 2025 | 876.00 | 880.00 | 871.00 | 880.00 | 880.00 | 0.57% | 3,200 |
| Dec 25, 2025 | 874.00 | 875.00 | 866.00 | 875.00 | 875.00 | 0.11% | 2,400 |
| Dec 24, 2025 | 883.00 | 883.00 | 866.00 | 874.00 | 874.00 | -0.11% | 3,300 |
| Dec 23, 2025 | 872.00 | 877.00 | 865.00 | 875.00 | 875.00 | 0.34% | 2,600 |
| Dec 22, 2025 | 877.00 | 877.00 | 865.00 | 872.00 | 872.00 | 0.35% | 2,300 |
| Dec 19, 2025 | 856.00 | 887.00 | 856.00 | 869.00 | 869.00 | 1.28% | 6,500 |
| Dec 18, 2025 | 860.00 | 863.00 | 858.00 | 858.00 | 858.00 | -0.58% | 2,000 |
| Dec 17, 2025 | 865.00 | 865.00 | 860.00 | 863.00 | 863.00 | -0.23% | 2,200 |
| Dec 16, 2025 | 867.00 | 877.00 | 864.00 | 865.00 | 865.00 | - | 3,000 |
| Dec 15, 2025 | 871.00 | 872.00 | 865.00 | 865.00 | 865.00 | -0.23% | 3,300 |
| Dec 12, 2025 | 870.00 | 871.00 | 860.00 | 867.00 | 867.00 | -0.12% | 9,200 |
| Dec 11, 2025 | 876.00 | 876.00 | 867.00 | 868.00 | 868.00 | -0.91% | 2,500 |
| Dec 10, 2025 | 869.00 | 876.00 | 866.00 | 876.00 | 876.00 | 0.46% | 1,100 |
| Dec 9, 2025 | 875.00 | 875.00 | 867.00 | 872.00 | 872.00 | -0.23% | 2,300 |
| Dec 8, 2025 | 877.00 | 877.00 | 865.00 | 874.00 | 874.00 | 1.39% | 1,900 |
| Dec 5, 2025 | 890.00 | 890.00 | 853.00 | 862.00 | 862.00 | -2.82% | 9,900 |
| Dec 4, 2025 | 884.00 | 890.00 | 884.00 | 887.00 | 887.00 | 0.11% | 1,700 |
| Dec 3, 2025 | 896.00 | 896.00 | 884.00 | 886.00 | 886.00 | -0.89% | 1,200 |
| Dec 2, 2025 | 895.00 | 895.00 | 889.00 | 894.00 | 894.00 | 0.22% | 4,400 |
| Dec 1, 2025 | 891.00 | 892.00 | 883.00 | 892.00 | 892.00 | 1.02% | 3,700 |
| Nov 28, 2025 | 878.00 | 883.00 | 876.00 | 883.00 | 883.00 | 1.03% | 4,300 |
| Nov 27, 2025 | 875.00 | 875.00 | 867.00 | 874.00 | 874.00 | -0.11% | 3,000 |
| Nov 26, 2025 | 865.00 | 879.00 | 865.00 | 875.00 | 875.00 | 1.16% | 1,500 |
| Nov 25, 2025 | 865.00 | 875.00 | 865.00 | 865.00 | 865.00 | 0.12% | 3,800 |
| Nov 21, 2025 | 860.00 | 864.00 | 855.00 | 864.00 | 864.00 | 0.23% | 2,100 |
| Nov 20, 2025 | 866.00 | 878.00 | 854.00 | 862.00 | 862.00 | -0.92% | 5,400 |
| Nov 19, 2025 | 880.00 | 880.00 | 863.00 | 870.00 | 870.00 | -1.36% | 5,900 |
| Nov 18, 2025 | 894.00 | 894.00 | 870.00 | 882.00 | 882.00 | -0.90% | 6,700 |
| Nov 17, 2025 | 868.00 | 890.00 | 865.00 | 890.00 | 890.00 | 3.61% | 11,400 |
| Nov 14, 2025 | 850.00 | 859.00 | 850.00 | 859.00 | 859.00 | 0.94% | 6,900 |
| Nov 13, 2025 | 847.00 | 853.00 | 837.00 | 851.00 | 851.00 | 0.47% | 5,500 |
| Nov 12, 2025 | 831.00 | 847.00 | 830.00 | 847.00 | 847.00 | 5.35% | 48,000 |
| Nov 11, 2025 | 805.00 | 810.00 | 800.00 | 804.00 | 804.00 | -0.12% | 7,000 |
| Nov 10, 2025 | 805.00 | 805.00 | 801.00 | 805.00 | 805.00 | 0.12% | 700 |
| Nov 7, 2025 | 802.00 | 804.00 | 799.00 | 804.00 | 804.00 | 0.37% | 2,600 |
| Nov 6, 2025 | 799.00 | 810.00 | 798.00 | 801.00 | 801.00 | -0.12% | 4,900 |
| Nov 5, 2025 | 806.00 | 807.00 | 800.00 | 802.00 | 802.00 | -0.50% | 6,300 |
| Nov 4, 2025 | 808.00 | 808.00 | 806.00 | 806.00 | 806.00 | -0.25% | 700 |
| Oct 31, 2025 | 808.00 | 809.00 | 806.00 | 808.00 | 808.00 | - | 600 |
| Oct 30, 2025 | 805.00 | 808.00 | 805.00 | 808.00 | 808.00 | 0.37% | 900 |
| Oct 29, 2025 | 811.00 | 813.00 | 805.00 | 805.00 | 805.00 | -0.74% | 3,800 |
| Oct 28, 2025 | 816.00 | 816.00 | 810.00 | 811.00 | 811.00 | -0.25% | 2,000 |
| Oct 27, 2025 | 816.00 | 816.00 | 802.00 | 813.00 | 813.00 | -0.37% | 5,700 |
| Oct 24, 2025 | 812.00 | 816.00 | 812.00 | 816.00 | 816.00 | 0.49% | 700 |
| Oct 23, 2025 | 808.00 | 812.00 | 808.00 | 812.00 | 812.00 | 0.50% | 2,000 |
| Oct 22, 2025 | 803.00 | 808.00 | 802.00 | 808.00 | 808.00 | 0.75% | 2,400 |
| Oct 21, 2025 | 801.00 | 804.00 | 801.00 | 802.00 | 802.00 | -0.87% | 4,400 |
| Oct 20, 2025 | 803.00 | 809.00 | 803.00 | 809.00 | 809.00 | 1.13% | 1,700 |
| Oct 17, 2025 | 800.00 | 802.00 | 798.00 | 800.00 | 800.00 | 0.13% | 4,200 |
| Oct 16, 2025 | 795.00 | 803.00 | 794.00 | 799.00 | 799.00 | -0.99% | 10,100 |
| Oct 15, 2025 | 804.00 | 808.00 | 804.00 | 807.00 | 807.00 | 0.62% | 1,300 |
| Oct 14, 2025 | 809.00 | 809.00 | 800.00 | 802.00 | 802.00 | -1.11% | 9,500 |
| Oct 10, 2025 | 825.00 | 825.00 | 811.00 | 811.00 | 811.00 | -1.70% | 7,500 |
| Oct 9, 2025 | 821.00 | 825.00 | 821.00 | 825.00 | 825.00 | 0.73% | 1,900 |
| Oct 8, 2025 | 837.00 | 837.00 | 819.00 | 819.00 | 819.00 | -2.62% | 10,200 |