kabutan

Data Applications Company, Limited(3848) Historical

3848
TSE Standard
Data Applications Company, Limited
862
JPY
-25
(-2.82%)
Dec 5, 3:30 pm JST
5.57
USD
Dec 5, 1:30 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 891 896 853 862 -21 -2.38% 20,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 808 894 798 883 +75 +9.28% 126,700
Oct, 2025 868 868 794 808 -57 -6.59% 107,800
Sep, 2025 850 880 825 865 +14 +1.65% 62,600
Aug, 2025 825 930 802 851 +24 +2.90% 187,600
Jul, 2025 818 832 791 827 +13 +1.60% 57,100
Jun, 2025 817 835 805 814 -3 -0.37% 44,800
May, 2025 811 850 802 817 +6 +0.74% 69,500
Apr, 2025 857 857 743 811 -34 -4.02% 55,200
Mar, 2025 846 909 826 845 +7 +0.84% 54,800
Feb, 2025 855 860 816 838 -2 -0.24% 52,600
Jan, 2025 809 853 805 840 +40 +5.00% 46,300
Dec, 2024 806 813 770 800 -6 -0.74% 59,900
Nov, 2024 802 870 796 806 +6 +0.75% 52,500
Oct, 2024 809 836 797 800 +5 +0.63% 28,800
Sep, 2024 792 825 779 795 +1 +0.13% 35,800
Aug, 2024 908 908 728 794 -107 -11.88% 106,100
Jul, 2024 967 967 896 901 -51 -5.36% 79,300
Jun, 2024 951 1,052 900 952 +1 +0.11% 306,600
May, 2024 1,031 1,113 950 951 -80 -7.76% 138,100
Apr, 2024 1,078 1,133 997 1,031 -28 -2.64% 94,500