Digital Arts Inc. 2326
TSE · Japan · Technology Services
¥5,080.00+180.00 (+3.67%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5,080.00 | +3.67% | ¥4,970.00 | ¥5,100.00 | ¥4,920.00 | 153.10K |
| 2026-09-30 | ¥4,900.00 | +0.82% | ¥4,880.00 | ¥4,915.00 | ¥4,830.00 | 92.60K |
| 2026-09-29 | ¥4,860.00 | -0.61% | ¥4,870.00 | ¥4,930.00 | ¥4,835.00 | 89.50K |
| 2026-09-28 | ¥4,890.00 | -0.10% | ¥4,850.00 | ¥4,925.00 | ¥4,810.00 | 111.50K |
| 2026-09-25 | ¥4,895.00 | -1.11% | ¥4,880.00 | ¥4,940.00 | ¥4,845.00 | 120.10K |
| 2026-09-24 | ¥4,950.00 | +0.10% | ¥4,920.00 | ¥5,010.00 | ¥4,810.00 | 133.70K |
| 2026-09-18 | ¥4,945.00 | 0.00% | ¥4,950.00 | ¥4,990.00 | ¥4,910.00 | 150.80K |
| 2026-09-17 | ¥4,945.00 | +1.54% | ¥4,860.00 | ¥5,070.00 | ¥4,860.00 | 182.70K |
| 2026-09-16 | ¥4,870.00 | +0.31% | ¥4,855.00 | ¥4,945.00 | ¥4,790.00 | 172.40K |
| 2026-09-15 | ¥4,855.00 | +1.57% | ¥4,830.00 | ¥4,900.00 | ¥4,810.00 | 148.80K |
| 2026-09-14 | ¥4,780.00 | +6.58% | ¥4,500.00 | ¥4,790.00 | ¥4,500.00 | 185.10K |
| 2026-09-11 | ¥4,485.00 | +0.34% | ¥4,400.00 | ¥4,555.00 | ¥4,385.00 | 158.40K |
| 2026-09-10 | ¥4,470.00 | +1.59% | ¥4,345.00 | ¥4,500.00 | ¥4,340.00 | 89.70K |
| 2026-09-09 | ¥4,400.00 | -1.12% | ¥4,405.00 | ¥4,425.00 | ¥4,350.00 | 106.30K |
| 2026-09-08 | ¥4,450.00 | -1.11% | ¥4,455.00 | ¥4,520.00 | ¥4,450.00 | 80.40K |
| 2026-09-07 | ¥4,500.00 | -0.77% | ¥4,520.00 | ¥4,535.00 | ¥4,470.00 | 91.10K |
| 2026-09-04 | ¥4,535.00 | +1.68% | ¥4,495.00 | ¥4,570.00 | ¥4,485.00 | 103.80K |
| 2026-09-03 | ¥4,460.00 | +0.90% | ¥4,420.00 | ¥4,495.00 | ¥4,420.00 | 74.00K |
| 2026-09-02 | ¥4,420.00 | -4.23% | ¥4,510.00 | ¥4,550.00 | ¥4,420.00 | 127.20K |
| 2026-09-01 | ¥4,615.00 | +0.44% | ¥4,595.00 | ¥4,710.00 | ¥4,585.00 | 113.40K |
| 2026-08-31 | ¥4,595.00 | -2.85% | ¥4,680.00 | ¥4,685.00 | ¥4,595.00 | 90.70K |
| 2026-08-28 | ¥4,730.00 | +4.65% | ¥4,590.00 | ¥4,740.00 | ¥4,580.00 | 131.00K |
| 2026-08-27 | ¥4,520.00 | +2.49% | ¥4,440.00 | ¥4,570.00 | ¥4,375.00 | 118.60K |
| 2026-08-26 | ¥4,410.00 | -0.79% | ¥4,430.00 | ¥4,495.00 | ¥4,410.00 | 74.90K |
| 2026-08-25 | ¥4,445.00 | -0.22% | ¥4,460.00 | ¥4,490.00 | ¥4,425.00 | 92.20K |
| 2026-08-24 | ¥4,455.00 | +1.95% | ¥4,375.00 | ¥4,490.00 | ¥4,375.00 | 94.50K |
| 2026-08-21 | ¥4,370.00 | -1.24% | ¥4,460.00 | ¥4,505.00 | ¥4,360.00 | 87.00K |
| 2026-08-20 | ¥4,425.00 | -0.34% | ¥4,475.00 | ¥4,475.00 | ¥4,385.00 | 73.20K |
| 2026-08-19 | ¥4,440.00 | -0.67% | ¥4,410.00 | ¥4,445.00 | ¥4,350.00 | 95.90K |
| 2026-08-18 | ¥4,470.00 | -0.22% | ¥4,500.00 | ¥4,560.00 | ¥4,455.00 | 113.90K |
| 2026-08-17 | ¥4,480.00 | -4.48% | ¥4,620.00 | ¥4,630.00 | ¥4,465.00 | 126.10K |
| 2026-08-14 | ¥4,690.00 | +1.19% | ¥4,660.00 | ¥4,730.00 | ¥4,605.00 | 113.70K |
| 2026-08-13 | ¥4,635.00 | -4.24% | ¥4,770.00 | ¥4,850.00 | ¥4,610.00 | 194.60K |
| 2026-08-12 | ¥4,840.00 | +3.20% | ¥4,810.00 | ¥4,930.00 | ¥4,785.00 | 283.40K |
| 2026-08-10 | ¥4,690.00 | +2.51% | ¥4,600.00 | ¥4,735.00 | ¥4,600.00 | 172.70K |
| 2026-08-07 | ¥4,575.00 | +1.22% | ¥4,470.00 | ¥4,610.00 | ¥4,470.00 | 206.30K |
| 2026-08-06 | ¥4,520.00 | +4.63% | ¥4,390.00 | ¥4,545.00 | ¥4,345.00 | 256.00K |
| 2026-08-05 | ¥4,320.00 | -0.12% | ¥4,370.00 | ¥4,390.00 | ¥4,250.00 | 175.90K |
| 2026-08-04 | ¥4,325.00 | +2.85% | ¥4,345.00 | ¥4,475.00 | ¥4,270.00 | 355.10K |
| 2026-08-03 | ¥4,205.00 | +3.44% | ¥4,100.00 | ¥4,295.00 | ¥4,075.00 | 313.20K |
| 2026-07-31 | ¥4,065.00 | -0.97% | ¥4,035.00 | ¥4,090.00 | ¥3,980.00 | 127.40K |
| 2026-07-30 | ¥4,105.00 | -1.44% | ¥4,195.00 | ¥4,220.00 | ¥4,050.00 | 123.70K |
| 2026-07-29 | ¥4,165.00 | +1.59% | ¥4,095.00 | ¥4,185.00 | ¥4,070.00 | 157.30K |
| 2026-07-28 | ¥4,100.00 | +1.23% | ¥4,080.00 | ¥4,130.00 | ¥4,020.00 | 130.70K |
| 2026-07-27 | ¥4,050.00 | +2.92% | ¥3,980.00 | ¥4,050.00 | ¥3,980.00 | 108.20K |
| 2026-07-24 | ¥3,935.00 | -2.24% | ¥3,990.00 | ¥4,005.00 | ¥3,900.00 | 156.60K |
| 2026-07-23 | ¥4,025.00 | -0.25% | ¥4,000.00 | ¥4,040.00 | ¥3,990.00 | 91.60K |
| 2026-07-22 | ¥4,035.00 | -1.10% | ¥4,040.00 | ¥4,065.00 | ¥3,950.00 | 210.00K |
| 2026-07-21 | ¥4,080.00 | +2.13% | ¥4,095.00 | ¥4,175.00 | ¥4,050.00 | 134.10K |
| 2026-07-17 | ¥3,995.00 | -0.50% | ¥3,980.00 | ¥4,060.00 | ¥3,975.00 | 957.90K |
| 2026-07-16 | ¥4,015.00 | -0.50% | ¥4,010.00 | ¥4,090.00 | ¥4,005.00 | 144.70K |
| 2026-07-15 | ¥4,035.00 | +0.88% | ¥3,985.00 | ¥4,035.00 | ¥3,965.00 | 129.40K |
| 2026-07-14 | ¥4,000.00 | +0.50% | ¥3,990.00 | ¥4,065.00 | ¥3,980.00 | 134.40K |
| 2026-07-13 | ¥3,980.00 | +0.38% | ¥3,945.00 | ¥4,000.00 | ¥3,930.00 | 152.40K |
| 2026-07-10 | ¥3,965.00 | +1.15% | ¥3,900.00 | ¥3,995.00 | ¥3,900.00 | 102.80K |
| 2026-07-09 | ¥3,920.00 | +0.77% | ¥3,860.00 | ¥3,935.00 | ¥3,855.00 | 81.70K |
| 2026-07-08 | ¥3,890.00 | -0.89% | ¥3,950.00 | ¥3,970.00 | ¥3,850.00 | 96.90K |
| 2026-07-07 | ¥3,925.00 | +1.16% | ¥3,885.00 | ¥3,960.00 | ¥3,880.00 | 97.80K |
| 2026-07-06 | ¥3,880.00 | +0.91% | ¥3,875.00 | ¥3,915.00 | ¥3,855.00 | 83.50K |
| 2026-07-03 | ¥3,845.00 | +2.40% | ¥3,880.00 | ¥3,915.00 | ¥3,795.00 | 116.00K |
| 2026-07-02 | ¥3,755.00 | +2.74% | ¥3,725.00 | ¥3,805.00 | ¥3,715.00 | 139.10K |
| 2026-07-01 | ¥3,655.00 | -1.35% | ¥3,700.00 | ¥3,720.00 | ¥3,615.00 | 119.00K |
| 2026-06-30 | ¥3,705.00 | +0.27% | ¥3,740.00 | ¥3,740.00 | ¥3,685.00 | 103.00K |
| 2026-06-29 | ¥3,695.00 | +1.93% | ¥3,680.00 | ¥3,720.00 | ¥3,675.00 | 156.70K |
| 2026-06-26 | ¥3,625.00 | +1.54% | ¥3,595.00 | ¥3,635.00 | ¥3,550.00 | 148.20K |
| 2026-06-25 | ¥3,570.00 | +0.42% | ¥3,580.00 | ¥3,610.00 | ¥3,545.00 | 120.80K |
| 2026-06-24 | ¥3,555.00 | +0.71% | ¥3,515.00 | ¥3,595.00 | ¥3,505.00 | 163.40K |
| 2026-06-23 | ¥3,530.00 | -2.08% | ¥3,600.00 | ¥3,610.00 | ¥3,520.00 | 125.40K |
| 2026-06-22 | ¥3,605.00 | +2.27% | ¥3,545.00 | ¥3,625.00 | ¥3,520.00 | 177.70K |
| 2026-06-19 | ¥3,525.00 | -2.76% | ¥3,600.00 | ¥3,620.00 | ¥3,505.00 | 324.80K |
| 2026-06-18 | ¥3,625.00 | +0.42% | ¥3,595.00 | ¥3,655.00 | ¥3,575.00 | 126.00K |
| 2026-06-17 | ¥3,610.00 | +0.84% | ¥3,615.00 | ¥3,650.00 | ¥3,585.00 | 139.20K |
| 2026-06-16 | ¥3,580.00 | -0.83% | ¥3,540.00 | ¥3,620.00 | ¥3,500.00 | 143.90K |
| 2026-06-15 | ¥3,610.00 | +1.26% | ¥3,570.00 | ¥3,660.00 | ¥3,565.00 | 151.00K |
| 2026-06-12 | ¥3,565.00 | -1.25% | ¥3,610.00 | ¥3,610.00 | ¥3,540.00 | 206.00K |
| 2026-06-11 | ¥3,610.00 | -0.41% | ¥3,625.00 | ¥3,675.00 | ¥3,575.00 | 136.60K |
| 2026-06-10 | ¥3,625.00 | -2.03% | ¥3,690.00 | ¥3,700.00 | ¥3,575.00 | 195.00K |
| 2026-06-09 | ¥3,700.00 | 0.00% | ¥3,745.00 | ¥3,745.00 | ¥3,670.00 | 182.90K |
| 2026-06-08 | ¥3,700.00 | -3.39% | ¥3,760.00 | ¥3,845.00 | ¥3,690.00 | 168.40K |
| 2026-06-05 | ¥3,830.00 | +3.65% | ¥3,740.00 | ¥3,880.00 | ¥3,700.00 | 190.30K |
| 2026-06-04 | ¥3,695.00 | 0.00% | ¥3,625.00 | ¥3,735.00 | ¥3,585.00 | 177.40K |
| 2026-06-03 | ¥3,695.00 | -1.34% | ¥3,735.00 | ¥3,745.00 | ¥3,595.00 | 357.90K |
| 2026-06-02 | ¥3,745.00 | -7.99% | ¥3,800.00 | ¥3,865.00 | ¥3,660.00 | 362.10K |
| 2026-06-01 | ¥4,070.00 | +2.26% | ¥4,030.00 | ¥4,160.00 | ¥4,030.00 | 194.30K |
| 2026-05-29 | ¥3,980.00 | -1.61% | ¥4,040.00 | ¥4,090.00 | ¥3,980.00 | 564.30K |
| 2026-05-28 | ¥4,045.00 | -2.41% | ¥4,050.00 | ¥4,085.00 | ¥3,990.00 | 196.10K |
| 2026-05-27 | ¥4,145.00 | +0.61% | ¥4,110.00 | ¥4,160.00 | ¥4,040.00 | 176.10K |
| 2026-05-26 | ¥4,120.00 | +0.49% | ¥4,090.00 | ¥4,170.00 | ¥4,090.00 | 140.10K |
| 2026-05-25 | ¥4,100.00 | -1.20% | ¥4,180.00 | ¥4,185.00 | ¥4,055.00 | 165.90K |
| 2026-05-22 | ¥4,150.00 | +0.73% | ¥4,100.00 | ¥4,150.00 | ¥4,080.00 | 234.00K |