Data Applications Company, Limited 3848
TSE · Japan · Technology Services
¥853.00+2.00 (+0.24%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥853.00 | +0.24% | ¥840.00 | ¥853.00 | ¥837.00 | 4.10K |
| 2026-10-01 | ¥851.00 | +1.43% | ¥839.00 | ¥898.00 | ¥838.00 | 6.40K |
| 2026-09-30 | ¥839.00 | +2.19% | ¥832.00 | ¥839.00 | ¥832.00 | 1.20K |
| 2026-09-29 | ¥821.00 | -1.68% | ¥820.00 | ¥821.00 | ¥820.00 | 4.70K |
| 2026-09-28 | ¥835.00 | -0.24% | ¥837.00 | ¥837.00 | ¥831.00 | 1.20K |
| 2026-09-25 | ¥837.00 | +1.21% | ¥827.00 | ¥837.00 | ¥827.00 | 2.80K |
| 2026-09-24 | ¥827.00 | +0.24% | ¥825.00 | ¥840.00 | ¥824.00 | 3.40K |
| 2026-09-18 | ¥825.00 | -1.08% | ¥834.00 | ¥834.00 | ¥825.00 | 4.40K |
| 2026-09-17 | ¥834.00 | +0.48% | ¥832.00 | ¥834.00 | ¥832.00 | 400 |
| 2026-09-16 | ¥830.00 | -0.36% | ¥829.00 | ¥830.00 | ¥829.00 | 1.20K |
| 2026-09-15 | ¥833.00 | -0.36% | ¥836.00 | ¥837.00 | ¥826.00 | 2.00K |
| 2026-09-14 | ¥836.00 | +0.12% | ¥841.00 | ¥844.00 | ¥836.00 | 700 |
| 2026-09-11 | ¥835.00 | -0.36% | ¥835.00 | ¥835.00 | ¥830.00 | 2.30K |
| 2026-09-10 | ¥838.00 | -1.30% | ¥844.00 | ¥847.00 | ¥835.00 | 3.90K |
| 2026-09-09 | ¥849.00 | +1.07% | ¥840.00 | ¥849.00 | ¥840.00 | 1.00K |
| 2026-09-08 | ¥840.00 | -0.36% | ¥843.00 | ¥843.00 | ¥840.00 | 800 |
| 2026-09-07 | ¥843.00 | +0.24% | ¥848.00 | ¥850.00 | ¥843.00 | 1.40K |
| 2026-09-04 | ¥841.00 | +0.60% | ¥837.00 | ¥841.00 | ¥837.00 | 1.00K |
| 2026-09-03 | ¥836.00 | -2.22% | ¥850.00 | ¥850.00 | ¥836.00 | 2.30K |
| 2026-09-02 | ¥855.00 | -0.58% | ¥850.00 | ¥858.00 | ¥848.00 | 4.90K |
| 2026-09-01 | ¥860.00 | +1.06% | ¥858.00 | ¥860.00 | ¥851.00 | 2.80K |
| 2026-08-31 | ¥851.00 | +0.83% | ¥847.00 | ¥852.00 | ¥847.00 | 3.00K |
| 2026-08-28 | ¥844.00 | 0.00% | ¥844.00 | ¥844.00 | ¥841.00 | 1.80K |
| 2026-08-27 | ¥844.00 | 0.00% | ¥844.00 | ¥844.00 | ¥842.00 | 600 |
| 2026-08-26 | ¥844.00 | -0.35% | ¥843.00 | ¥846.00 | ¥835.00 | 3.30K |
| 2026-08-25 | ¥847.00 | +0.24% | ¥846.00 | ¥848.00 | ¥845.00 | 700 |
| 2026-08-24 | ¥845.00 | +0.12% | ¥845.00 | ¥845.00 | ¥845.00 | 900 |
| 2026-08-21 | ¥844.00 | -0.24% | ¥846.00 | ¥846.00 | ¥834.00 | 1.10K |
| 2026-08-20 | ¥846.00 | 0.00% | ¥846.00 | ¥846.00 | ¥831.00 | 2.40K |
| 2026-08-19 | ¥846.00 | +0.71% | ¥840.00 | ¥858.00 | ¥840.00 | 1.30K |
| 2026-08-18 | ¥840.00 | +0.84% | ¥836.00 | ¥840.00 | ¥834.00 | 1.80K |
| 2026-08-17 | ¥833.00 | +0.36% | ¥830.00 | ¥833.00 | ¥828.00 | 800 |
| 2026-08-14 | ¥830.00 | 0.00% | ¥830.00 | ¥830.00 | ¥827.00 | 1.60K |
| 2026-08-13 | ¥830.00 | -0.36% | ¥827.00 | ¥835.00 | ¥824.00 | 3.00K |
| 2026-08-12 | ¥833.00 | +1.09% | ¥830.00 | ¥833.00 | ¥825.00 | 2.10K |
| 2026-08-10 | ¥824.00 | -0.12% | ¥825.00 | ¥830.00 | ¥823.00 | 1.40K |
| 2026-08-07 | ¥825.00 | -0.24% | ¥829.00 | ¥829.00 | ¥820.00 | 900 |
| 2026-08-06 | ¥827.00 | +0.36% | ¥821.00 | ¥827.00 | ¥816.00 | 600 |
| 2026-08-05 | ¥824.00 | +1.23% | ¥818.00 | ¥825.00 | ¥816.00 | 600 |
| 2026-08-04 | ¥814.00 | -0.37% | ¥822.00 | ¥826.00 | ¥814.00 | 1.60K |
| 2026-08-03 | ¥817.00 | +0.12% | ¥817.00 | ¥817.00 | ¥817.00 | 700 |
| 2026-07-31 | ¥816.00 | -1.81% | ¥824.00 | ¥824.00 | ¥810.00 | 6.80K |
| 2026-07-30 | ¥831.00 | +1.96% | ¥815.00 | ¥832.00 | ¥813.00 | 2.00K |
| 2026-07-29 | ¥815.00 | -1.81% | ¥829.00 | ¥830.00 | ¥810.00 | 7.40K |
| 2026-07-28 | ¥830.00 | +0.12% | ¥829.00 | ¥830.00 | ¥826.00 | 5.30K |
| 2026-07-27 | ¥829.00 | +1.34% | ¥818.00 | ¥829.00 | ¥818.00 | 3.90K |
| 2026-07-24 | ¥818.00 | -1.21% | ¥824.00 | ¥828.00 | ¥815.00 | 3.30K |
| 2026-07-23 | ¥828.00 | +0.61% | ¥825.00 | ¥828.00 | ¥821.00 | 1.10K |
| 2026-07-22 | ¥823.00 | +0.12% | ¥830.00 | ¥830.00 | ¥823.00 | 1.60K |
| 2026-07-21 | ¥822.00 | -0.84% | ¥830.00 | ¥830.00 | ¥822.00 | 300 |
| 2026-07-17 | ¥829.00 | +0.97% | ¥821.00 | ¥830.00 | ¥821.00 | 1.80K |
| 2026-07-16 | ¥821.00 | +0.37% | ¥820.00 | ¥831.00 | ¥820.00 | 3.20K |
| 2026-07-15 | ¥818.00 | +0.86% | ¥815.00 | ¥818.00 | ¥810.00 | 1.30K |
| 2026-07-14 | ¥811.00 | -0.73% | ¥809.00 | ¥813.00 | ¥808.00 | 2.80K |
| 2026-07-13 | ¥817.00 | -0.61% | ¥810.00 | ¥819.00 | ¥810.00 | 2.40K |
| 2026-07-10 | ¥822.00 | +0.74% | ¥819.00 | ¥822.00 | ¥816.00 | 2.70K |
| 2026-07-09 | ¥816.00 | -0.37% | ¥821.00 | ¥824.00 | ¥816.00 | 1.40K |
| 2026-07-08 | ¥819.00 | -0.61% | ¥820.00 | ¥822.00 | ¥817.00 | 1.00K |
| 2026-07-07 | ¥824.00 | -0.12% | ¥825.00 | ¥825.00 | ¥817.00 | 1.10K |
| 2026-07-06 | ¥825.00 | +0.86% | ¥818.00 | ¥825.00 | ¥816.00 | 800 |
| 2026-07-03 | ¥818.00 | +1.87% | ¥810.00 | ¥825.00 | ¥810.00 | 5.20K |
| 2026-07-02 | ¥803.00 | +0.25% | ¥802.00 | ¥808.00 | ¥802.00 | 3.30K |
| 2026-07-01 | ¥801.00 | -1.11% | ¥811.00 | ¥812.00 | ¥801.00 | 800 |
| 2026-06-30 | ¥810.00 | +0.62% | ¥805.00 | ¥810.00 | ¥800.00 | 1.40K |
| 2026-06-29 | ¥805.00 | +2.03% | ¥803.00 | ¥805.00 | ¥790.00 | 5.60K |
| 2026-06-26 | ¥789.00 | +0.13% | ¥783.00 | ¥798.00 | ¥781.00 | 8.70K |
| 2026-06-25 | ¥788.00 | -0.38% | ¥790.00 | ¥798.00 | ¥784.00 | 7.90K |
| 2026-06-24 | ¥791.00 | -1.00% | ¥792.00 | ¥800.00 | ¥790.00 | 2.80K |
| 2026-06-23 | ¥799.00 | -0.25% | ¥799.00 | ¥803.00 | ¥790.00 | 8.90K |
| 2026-06-22 | ¥801.00 | -0.25% | ¥803.00 | ¥817.00 | ¥800.00 | 5.00K |
| 2026-06-19 | ¥803.00 | +0.50% | ¥801.00 | ¥808.00 | ¥799.00 | 3.30K |
| 2026-06-18 | ¥799.00 | -0.62% | ¥800.00 | ¥806.00 | ¥799.00 | 8.30K |
| 2026-06-17 | ¥804.00 | -0.37% | ¥804.00 | ¥814.00 | ¥801.00 | 5.20K |
| 2026-06-16 | ¥807.00 | -1.10% | ¥812.00 | ¥814.00 | ¥802.00 | 6.30K |
| 2026-06-15 | ¥816.00 | +1.49% | ¥816.00 | ¥816.00 | ¥800.00 | 10.40K |
| 2026-06-12 | ¥804.00 | +0.88% | ¥797.00 | ¥804.00 | ¥795.00 | 4.10K |
| 2026-06-11 | ¥797.00 | -1.12% | ¥803.00 | ¥806.00 | ¥797.00 | 9.60K |
| 2026-06-10 | ¥806.00 | -0.62% | ¥810.00 | ¥823.00 | ¥806.00 | 6.90K |
| 2026-06-09 | ¥811.00 | -0.98% | ¥819.00 | ¥835.00 | ¥811.00 | 9.60K |
| 2026-06-08 | ¥819.00 | -2.62% | ¥826.00 | ¥836.00 | ¥811.00 | 13.70K |
| 2026-06-05 | ¥841.00 | -4.00% | ¥865.00 | ¥870.00 | ¥841.00 | 11.50K |
| 2026-06-04 | ¥876.00 | -1.68% | ¥876.00 | ¥876.00 | ¥850.00 | 7.30K |
| 2026-06-03 | ¥891.00 | -0.78% | ¥896.00 | ¥896.00 | ¥875.00 | 2.70K |
| 2026-06-02 | ¥898.00 | -1.64% | ¥900.00 | ¥906.00 | ¥896.00 | 1.70K |
| 2026-06-01 | ¥913.00 | -1.93% | ¥929.00 | ¥929.00 | ¥903.00 | 2.90K |
| 2026-05-29 | ¥931.00 | +0.32% | ¥935.00 | ¥938.00 | ¥916.00 | 3.30K |
| 2026-05-28 | ¥928.00 | +3.00% | ¥916.00 | ¥928.00 | ¥900.00 | 4.60K |
| 2026-05-27 | ¥901.00 | +0.78% | ¥900.00 | ¥919.00 | ¥898.00 | 3.20K |
| 2026-05-26 | ¥894.00 | -1.11% | ¥904.00 | ¥904.00 | ¥894.00 | 1.00K |
| 2026-05-25 | ¥904.00 | +1.23% | ¥895.00 | ¥928.00 | ¥895.00 | 2.40K |