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 Apr 7, 2025

743 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 10, 2026	1,020	1,039	1,006	1,008	-12	-1.18%	28,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
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