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
PTS
outside of trading hours
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 891 896 853 862 -21 -2.38% 30,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 865 883 865 883 +19 +2.20% 12,600
Nov 21, 2025 868 894 854 864 +5 +0.58% 31,500
Nov 14, 2025 805 859 800 859 +55 +6.84% 68,100
Nov 7, 2025 808 810 798 804 -4 -0.50% 14,500
Oct 31, 2025 816 816 802 808 -8 -0.98% 13,000
Oct 24, 2025 803 816 801 816 +16 +2.00% 11,200
Oct 17, 2025 809 809 794 800 -11 -1.36% 25,100
Oct 10, 2025 830 841 811 811 -12 -1.46% 25,900
Oct 3, 2025 871 871 815 823 -45 -5.18% 35,200
Sep 26, 2025 864 880 856 868 +4 +0.46% 11,200
Sep 19, 2025 858 864 850 864 +6 +0.70% 10,200
Sep 12, 2025 842 870 841 858 +19 +2.26% 16,500
Sep 5, 2025 850 853 825 839 -12 -1.41% 22,100
Aug 29, 2025 829 894 821 851 +36 +4.42% 50,400
Aug 22, 2025 820 821 810 815 -2 -0.24% 17,100
Aug 15, 2025 830 930 813 817 +1 +0.12% 89,300
Aug 8, 2025 817 823 802 816 -4 -0.49% 29,000
Aug 1, 2025 813 832 810 820 +9 +1.11% 14,000
Jul 25, 2025 802 811 800 811 +9 +1.12% 10,400
Jul 18, 2025 800 809 795 802 +5 +0.63% 12,700