kabutan

Data Applications Company, Limited(3848) Historical

3848
TSE Standard
Data Applications Company, Limited
853
JPY
-34
(-3.83%)
Dec 5, 2:42 pm JST
5.51
USD
Dec 5, 12:42 am EST
Result
ー
PTS
outside of trading hours
883
Dec 5, 2:31 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 12, 2025
930 JPY
52 Week Low Apr 7, 2025
743 JPY
Yearly High Aug 12, 2025
930 JPY
Yearly Low Apr 7, 2025
743 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 890 890 853 853 -34 -3.83% 9,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 884 890 884 887 +1 +0.11% 1,700
Dec 3, 2025 896 896 884 886 -8 -0.89% 1,200
Dec 2, 2025 895 895 889 894 +2 +0.22% 4,400
Dec 1, 2025 891 892 883 892 +9 +1.02% 3,700
Nov 28, 2025 878 883 876 883 +9 +1.03% 4,300
Nov 27, 2025 875 875 867 874 -1 -0.11% 3,000
Nov 26, 2025 865 879 865 875 +10 +1.16% 1,500
Nov 25, 2025 865 875 865 865 +1 +0.12% 3,800
Nov 21, 2025 860 864 855 864 +2 +0.23% 2,100
Nov 20, 2025 866 878 854 862 -8 -0.92% 5,400
Nov 19, 2025 880 880 863 870 -12 -1.36% 5,900
Nov 18, 2025 894 894 870 882 -8 -0.90% 6,700
Nov 17, 2025 868 890 865 890 +31 +3.61% 11,400
Nov 14, 2025 850 859 850 859 +8 +0.94% 6,900
Nov 13, 2025 847 853 837 851 +4 +0.47% 5,500
Nov 12, 2025 831 847 830 847 +43 +5.35% 48,000
Nov 11, 2025 805 810 800 804 -1 -0.12% 7,000
Nov 10, 2025 805 805 801 805 +1 +0.12% 700
Nov 7, 2025 802 804 799 804 +3 +0.37% 2,600
Nov 6, 2025 799 810 798 801 -1 -0.12% 4,900