Data Applications Company, Limited(3848) Historical

52 Week High Jan 21, 2026

1,272 JPY

52 Week Low Apr 7, 2025

743 JPY

Yearly High Jan 21, 2026

1,272 JPY

Yearly Low Mar 31, 2026

851 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 1, 2026	872	905	851	865	-87	-9.14%	40,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 27, 2026	952	-5.27%	968	135,600	112,600	12,900	0.11
Mar 19, 2026	1,005	+1.52%	1,004	18,200	24,400	22,500	0.92
Mar 13, 2026	990	+2.80%	980	21,000	22,400	23,000	1.03
Mar 6, 2026	963	-2.03%	963	31,700	20,100	23,200	1.15
Feb 27, 2026	983	+5.25%	952	29,100	21,800	23,200	1.06
Feb 20, 2026	934	-0.64%	950	37,000	18,500	24,000	1.30
Feb 13, 2026	940	-7.84%	991	49,900	7,300	24,200	3.32
Feb 6, 2026	1,020	+2.62%	1,034	23,500	1,400	19,700	14.07
Jan 30, 2026	994	-4.42%	1,025	23,800	1,700	17,800	10.47
Jan 23, 2026	1,040	+10.52%	1,107	368,700	12,600	18,200	1.44
Jan 16, 2026	941	+1.84%	932	17,300	300	14,100	47.00
Jan 9, 2026	924	+3.82%	906	22,500	400	12,600	31.50
Dec 30, 2025	890	+1.14%	882	7,300	ー	ー	ー
Dec 26, 2025	880	+1.27%	871	13,800	400	13,000	32.50
Dec 19, 2025	869	+0.23%	864	17,000	1,100	15,300	13.91
Dec 12, 2025	867	+0.58%	867	17,000	700	14,200	20.29
Dec 5, 2025	862	-2.38%	880	20,900	600	15,700	26.17
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