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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 891 896 853 853 -30 -3.40% 20,700

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 883 +2.20% 873 12,600 900 13,900 15.44
Nov 21, 2025 864 +0.58% 871 31,500 900 15,100 16.78
Nov 14, 2025 859 +6.84% 836 68,100 3,100 16,200 5.23
Nov 7, 2025 804 -0.50% 802 14,500 1,500 19,200 12.80
Oct 31, 2025 808 -0.98% 809 13,000 1,600 17,600 11.00
Oct 24, 2025 816 +2.00% 805 11,200 1,700 18,100 10.65
Oct 17, 2025 800 -1.36% 800 25,100 2,400 20,500 8.54
Oct 10, 2025 811 -1.46% 824 25,900 1,600 20,500 12.81
Oct 3, 2025 823 -5.18% 834 35,200 900 16,600 18.44
Sep 26, 2025 868 +0.46% 869 11,200 1,100 19,300 17.55
Sep 19, 2025 864 +0.70% 857 10,200 1,300 17,100 13.15
Sep 12, 2025 858 +2.26% 855 16,500 1,900 20,300 10.68
Sep 5, 2025 839 -1.41% 837 22,100 1,700 23,800 14.00
Aug 29, 2025 851 +4.42% 849 50,400 1,400 21,700 15.50
Aug 22, 2025 815 -0.24% 813 17,100 2,100 19,100 9.10
Aug 15, 2025 817 +0.12% 845 89,300 1,900 19,400 10.21
Aug 8, 2025 816 -0.49% 810 29,000 1,100 16,000 14.55
Aug 1, 2025 820 +1.11% 820 14,000 600 14,400 24.00
Jul 25, 2025 811 +1.12% 806 10,400 100 13,800 138.00
Jul 18, 2025 802 +0.63% 803 12,700 0 14,000 ー