Data Applications Company, Limited (TYO:3848)
Japan
· Delayed Price · Currency is JPY 907.00
-13.00 (-1.41%)
Apr 30, 2026, 1:31 PM JST
Data Applications Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -7.67% | 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 |
| Mar 12, 2026 | 999.00 | 999.00 | 985.00 | 988.00 | 951.68 | -1.10% | 8,700 |
| Mar 11, 2026 | 985.00 | 1,000.00 | 980.00 | 999.00 | 962.27 | 1.94% | 4,200 |
| Mar 10, 2026 | 969.00 | 980.00 | 968.00 | 980.00 | 943.97 | 2.40% | 2,900 |
| Mar 9, 2026 | 951.00 | 957.00 | 946.00 | 957.00 | 921.82 | -0.62% | 3,200 |
| Mar 6, 2026 | 955.00 | 970.00 | 955.00 | 963.00 | 927.60 | -0.72% | 4,900 |
| Mar 5, 2026 | 978.00 | 978.00 | 958.00 | 970.00 | 934.34 | 2.32% | 3,600 |
| Mar 4, 2026 | 971.00 | 975.00 | 947.00 | 948.00 | 913.15 | -2.77% | 10,300 |
| Mar 3, 2026 | 975.00 | 977.00 | 967.00 | 975.00 | 939.15 | - | 6,600 |
| Mar 2, 2026 | 971.00 | 975.00 | 955.00 | 975.00 | 939.15 | -0.81% | 6,300 |
| Feb 27, 2026 | 943.00 | 993.00 | 943.00 | 983.00 | 946.86 | 4.13% | 10,000 |
| Feb 26, 2026 | 955.00 | 955.00 | 943.00 | 944.00 | 909.29 | 0.32% | 6,300 |
| Feb 25, 2026 | 936.00 | 949.00 | 936.00 | 941.00 | 906.40 | 0.53% | 4,600 |
| Feb 24, 2026 | 947.00 | 950.00 | 936.00 | 936.00 | 901.59 | 0.21% | 8,200 |
| Feb 20, 2026 | 957.00 | 957.00 | 934.00 | 934.00 | 899.66 | -0.85% | 6,400 |
| Feb 19, 2026 | 955.00 | 955.00 | 940.00 | 942.00 | 907.37 | -0.21% | 4,800 |
| Feb 18, 2026 | 944.00 | 956.00 | 944.00 | 944.00 | 909.29 | 0.32% | 1,900 |
| Feb 17, 2026 | 950.00 | 966.00 | 941.00 | 941.00 | 906.40 | -0.95% | 6,900 |
| Feb 16, 2026 | 941.00 | 984.00 | 941.00 | 950.00 | 915.07 | 1.06% | 17,000 |
| Feb 13, 2026 | 967.00 | 988.00 | 940.00 | 940.00 | 905.44 | -4.08% | 17,800 |
| Feb 12, 2026 | 1,002.00 | 1,018.00 | 980.00 | 980.00 | 943.97 | -2.78% | 14,500 |
| Feb 10, 2026 | 1,027.00 | 1,027.00 | 1,006.00 | 1,008.00 | 970.94 | -0.49% | 10,500 |
| Feb 9, 2026 | 1,020.00 | 1,039.00 | 1,012.00 | 1,013.00 | 975.76 | -0.69% | 7,100 |
| Feb 6, 2026 | 1,014.00 | 1,038.00 | 1,010.00 | 1,020.00 | 982.50 | 0.39% | 4,800 |
| Feb 5, 2026 | 1,025.00 | 1,033.00 | 1,016.00 | 1,016.00 | 978.65 | -2.50% | 2,900 |
| Feb 4, 2026 | 1,069.00 | 1,075.00 | 1,035.00 | 1,042.00 | 1,003.69 | -2.53% | 4,000 |
| Feb 3, 2026 | 1,000.00 | 1,069.00 | 1,000.00 | 1,069.00 | 1,029.70 | 7.44% | 11,500 |
| Feb 2, 2026 | 994.00 | 995.00 | 994.00 | 995.00 | 958.42 | 0.10% | 300 |
| Jan 30, 2026 | 988.00 | 999.00 | 988.00 | 994.00 | 957.46 | 0.40% | 3,200 |
| Jan 29, 2026 | 1,005.00 | 1,005.00 | 990.00 | 990.00 | 953.60 | -2.17% | 4,400 |
| Jan 28, 2026 | 1,026.00 | 1,026.00 | 1,003.00 | 1,012.00 | 974.79 | -1.36% | 2,000 |
| Jan 27, 2026 | 1,027.00 | 1,054.00 | 1,005.00 | 1,026.00 | 988.28 | 0.39% | 2,900 |
| Jan 26, 2026 | 1,039.00 | 1,066.00 | 1,020.00 | 1,022.00 | 984.43 | -1.73% | 11,300 |
| Jan 23, 2026 | 995.00 | 1,040.00 | 990.00 | 1,040.00 | 1,001.76 | 3.07% | 17,000 |
| Jan 22, 2026 | 1,085.00 | 1,085.00 | 1,009.00 | 1,009.00 | 971.90 | -8.69% | 37,500 |
| Jan 21, 2026 | 995.00 | 1,272.00 | 978.00 | 1,105.00 | 1,064.38 | 8.97% | 277,700 |
| Jan 20, 2026 | 975.00 | 1,015.00 | 969.00 | 1,014.00 | 976.72 | 4.43% | 19,100 |
| Jan 19, 2026 | 942.00 | 990.00 | 938.00 | 971.00 | 935.30 | 3.19% | 17,400 |
| Jan 16, 2026 | 945.00 | 945.00 | 931.00 | 941.00 | 906.40 | 1.18% | 4,200 |
| Jan 15, 2026 | 931.00 | 934.00 | 926.00 | 930.00 | 895.81 | 0.43% | 4,400 |
| Jan 14, 2026 | 926.00 | 932.00 | 923.00 | 926.00 | 891.96 | - | 2,000 |
| Jan 13, 2026 | 933.00 | 945.00 | 921.00 | 926.00 | 891.96 | 0.22% | 6,700 |
| Jan 9, 2026 | 923.00 | 924.00 | 912.00 | 924.00 | 890.03 | 1.43% | 6,900 |
| Jan 8, 2026 | 909.00 | 918.00 | 909.00 | 911.00 | 877.51 | 0.44% | 1,800 |
| Jan 7, 2026 | 900.00 | 925.00 | 900.00 | 907.00 | 873.65 | 0.33% | 4,200 |
| Jan 6, 2026 | 890.00 | 904.00 | 885.00 | 904.00 | 870.76 | 1.57% | 6,400 |
| Jan 5, 2026 | 891.00 | 895.00 | 890.00 | 890.00 | 857.28 | - | 3,200 |
| Dec 30, 2025 | 875.00 | 890.00 | 875.00 | 890.00 | 857.28 | 0.34% | 2,900 |
| Dec 29, 2025 | 880.00 | 887.00 | 872.00 | 887.00 | 854.39 | 0.80% | 4,400 |
| Dec 26, 2025 | 876.00 | 880.00 | 871.00 | 880.00 | 847.65 | 0.57% | 3,200 |
| Dec 25, 2025 | 874.00 | 875.00 | 866.00 | 875.00 | 842.83 | 0.11% | 2,400 |
| Dec 24, 2025 | 883.00 | 883.00 | 866.00 | 874.00 | 841.87 | -0.11% | 3,300 |
| Dec 23, 2025 | 872.00 | 877.00 | 865.00 | 875.00 | 842.83 | 0.34% | 2,600 |
| Dec 22, 2025 | 877.00 | 877.00 | 865.00 | 872.00 | 839.94 | 0.35% | 2,300 |
| Dec 19, 2025 | 856.00 | 887.00 | 856.00 | 869.00 | 837.05 | 1.28% | 6,500 |
| Dec 18, 2025 | 860.00 | 863.00 | 858.00 | 858.00 | 826.46 | -0.58% | 2,000 |
| Dec 17, 2025 | 865.00 | 865.00 | 860.00 | 863.00 | 831.27 | -0.23% | 2,200 |
| Dec 16, 2025 | 867.00 | 877.00 | 864.00 | 865.00 | 833.20 | - | 3,000 |
| Dec 15, 2025 | 871.00 | 872.00 | 865.00 | 865.00 | 833.20 | -0.23% | 3,300 |
| Dec 12, 2025 | 870.00 | 871.00 | 860.00 | 867.00 | 835.13 | -0.12% | 9,200 |
| Dec 11, 2025 | 876.00 | 876.00 | 867.00 | 868.00 | 836.09 | -0.91% | 2,500 |
| Dec 10, 2025 | 869.00 | 876.00 | 866.00 | 876.00 | 843.79 | 0.46% | 1,100 |
| Dec 9, 2025 | 875.00 | 875.00 | 867.00 | 872.00 | 839.94 | -0.23% | 2,300 |
| Dec 8, 2025 | 877.00 | 877.00 | 865.00 | 874.00 | 841.87 | 1.39% | 1,900 |
| Dec 5, 2025 | 890.00 | 890.00 | 853.00 | 862.00 | 830.31 | -2.82% | 9,900 |
| Dec 4, 2025 | 884.00 | 890.00 | 884.00 | 887.00 | 854.39 | 0.11% | 1,700 |
| Dec 3, 2025 | 896.00 | 896.00 | 884.00 | 886.00 | 853.43 | -0.89% | 1,200 |
| Dec 2, 2025 | 895.00 | 895.00 | 889.00 | 894.00 | 861.13 | 0.22% | 4,400 |
| Dec 1, 2025 | 891.00 | 892.00 | 883.00 | 892.00 | 859.21 | 1.02% | 3,700 |