Digital Arts Inc. (TYO:2326)
Japan
· Delayed Price · Currency is JPY 6,770.00
-180.00 (-2.59%)
At close: Dec 5, 2025
Digital Arts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,900.00 | 6,920.00 | 6,730.00 | 6,770.00 | 6,770.00 | -2.59% | 79,900 |
| Dec 4, 2025 | 6,940.00 | 7,080.00 | 6,910.00 | 6,950.00 | 6,950.00 | 1.31% | 60,100 |
| Dec 3, 2025 | 6,940.00 | 6,960.00 | 6,850.00 | 6,860.00 | 6,860.00 | -0.58% | 56,500 |
| Dec 2, 2025 | 7,000.00 | 7,060.00 | 6,880.00 | 6,900.00 | 6,900.00 | -1.29% | 65,300 |
| Dec 1, 2025 | 7,180.00 | 7,210.00 | 6,920.00 | 6,990.00 | 6,990.00 | -2.51% | 62,500 |
| Nov 28, 2025 | 7,190.00 | 7,190.00 | 7,100.00 | 7,170.00 | 7,170.00 | 0.70% | 48,500 |
| Nov 27, 2025 | 7,110.00 | 7,210.00 | 7,110.00 | 7,120.00 | 7,120.00 | 0.28% | 43,600 |
| Nov 26, 2025 | 6,990.00 | 7,150.00 | 6,960.00 | 7,100.00 | 7,100.00 | 1.43% | 50,100 |
| Nov 25, 2025 | 7,180.00 | 7,180.00 | 6,990.00 | 7,000.00 | 7,000.00 | -2.91% | 65,200 |
| Nov 21, 2025 | 6,810.00 | 7,300.00 | 6,790.00 | 7,210.00 | 7,210.00 | 3.89% | 164,200 |
| Nov 20, 2025 | 6,960.00 | 7,080.00 | 6,850.00 | 6,940.00 | 6,940.00 | -0.29% | 106,800 |
| Nov 19, 2025 | 6,930.00 | 7,040.00 | 6,830.00 | 6,960.00 | 6,960.00 | 0.43% | 86,200 |
| Nov 18, 2025 | 7,120.00 | 7,120.00 | 6,920.00 | 6,930.00 | 6,930.00 | -3.35% | 92,300 |
| Nov 17, 2025 | 7,220.00 | 7,310.00 | 7,120.00 | 7,170.00 | 7,170.00 | 0.28% | 88,300 |
| Nov 14, 2025 | 7,080.00 | 7,170.00 | 7,050.00 | 7,150.00 | 7,150.00 | -0.56% | 326,900 |
| Nov 13, 2025 | 7,230.00 | 7,270.00 | 7,100.00 | 7,190.00 | 7,190.00 | -0.83% | 114,200 |
| Nov 12, 2025 | 7,300.00 | 7,410.00 | 7,200.00 | 7,250.00 | 7,250.00 | -1.49% | 87,200 |
| Nov 11, 2025 | 7,500.00 | 7,600.00 | 7,350.00 | 7,360.00 | 7,360.00 | -1.47% | 85,800 |
| Nov 10, 2025 | 7,310.00 | 7,520.00 | 7,270.00 | 7,470.00 | 7,470.00 | 0.54% | 139,700 |
| Nov 7, 2025 | 7,400.00 | 7,570.00 | 7,390.00 | 7,430.00 | 7,430.00 | -1.33% | 83,400 |
| Nov 6, 2025 | 7,550.00 | 7,880.00 | 7,530.00 | 7,530.00 | 7,530.00 | -0.79% | 118,000 |
| Nov 5, 2025 | 7,500.00 | 7,730.00 | 7,390.00 | 7,590.00 | 7,590.00 | 0.80% | 169,900 |
| Nov 4, 2025 | 7,540.00 | 7,630.00 | 7,380.00 | 7,530.00 | 7,530.00 | -0.26% | 94,100 |
| Oct 31, 2025 | 7,530.00 | 7,780.00 | 7,350.00 | 7,550.00 | 7,550.00 | 2.30% | 251,600 |
| Oct 30, 2025 | 7,300.00 | 7,450.00 | 7,260.00 | 7,380.00 | 7,380.00 | 0.82% | 296,000 |
| Oct 29, 2025 | 7,570.00 | 7,610.00 | 7,290.00 | 7,320.00 | 7,320.00 | -3.81% | 83,600 |
| Oct 28, 2025 | 7,900.00 | 7,900.00 | 7,570.00 | 7,610.00 | 7,610.00 | -3.18% | 91,700 |
| Oct 27, 2025 | 7,820.00 | 7,950.00 | 7,790.00 | 7,860.00 | 7,860.00 | 0.64% | 87,700 |
| Oct 24, 2025 | 7,800.00 | 7,850.00 | 7,680.00 | 7,810.00 | 7,810.00 | -1.01% | 90,000 |
| Oct 23, 2025 | 7,840.00 | 8,040.00 | 7,810.00 | 7,890.00 | 7,890.00 | -1.25% | 105,600 |
| Oct 22, 2025 | 7,780.00 | 8,010.00 | 7,740.00 | 7,990.00 | 7,990.00 | 2.04% | 162,700 |
| Oct 21, 2025 | 7,460.00 | 7,880.00 | 7,420.00 | 7,830.00 | 7,830.00 | 6.24% | 243,200 |
| Oct 20, 2025 | 7,210.00 | 7,440.00 | 7,140.00 | 7,370.00 | 7,370.00 | 3.80% | 130,700 |
| Oct 17, 2025 | 7,120.00 | 7,170.00 | 7,070.00 | 7,100.00 | 7,100.00 | -1.39% | 75,500 |
| Oct 16, 2025 | 7,220.00 | 7,280.00 | 7,160.00 | 7,200.00 | 7,200.00 | 0.28% | 53,200 |
| Oct 15, 2025 | 7,160.00 | 7,270.00 | 7,130.00 | 7,180.00 | 7,180.00 | -0.97% | 86,600 |
| Oct 14, 2025 | 7,400.00 | 7,490.00 | 7,250.00 | 7,250.00 | 7,250.00 | -4.23% | 87,200 |
| Oct 10, 2025 | 7,440.00 | 7,610.00 | 7,410.00 | 7,570.00 | 7,570.00 | 1.75% | 78,800 |
| Oct 9, 2025 | 7,430.00 | 7,540.00 | 7,400.00 | 7,440.00 | 7,440.00 | 0.13% | 65,100 |
| Oct 8, 2025 | 7,640.00 | 7,730.00 | 7,430.00 | 7,430.00 | 7,430.00 | -3.26% | 81,800 |
| Oct 7, 2025 | 7,690.00 | 7,760.00 | 7,600.00 | 7,680.00 | 7,680.00 | 0.13% | 78,800 |
| Oct 6, 2025 | 7,340.00 | 7,750.00 | 7,310.00 | 7,670.00 | 7,670.00 | 8.95% | 161,500 |
| Oct 3, 2025 | 7,000.00 | 7,110.00 | 6,980.00 | 7,040.00 | 7,040.00 | 1.29% | 68,400 |
| Oct 2, 2025 | 7,240.00 | 7,270.00 | 6,950.00 | 6,950.00 | 6,950.00 | -3.61% | 122,100 |
| Oct 1, 2025 | 7,440.00 | 7,520.00 | 7,210.00 | 7,210.00 | 7,210.00 | -6.12% | 90,800 |
| Sep 30, 2025 | 7,460.00 | 7,750.00 | 7,450.00 | 7,680.00 | 7,680.00 | 2.54% | 68,700 |
| Sep 29, 2025 | 7,580.00 | 7,610.00 | 7,470.00 | 7,490.00 | 7,490.00 | -1.19% | 51,700 |
| Sep 26, 2025 | 7,660.00 | 7,730.00 | 7,550.00 | 7,580.00 | 7,535.00 | -1.17% | 83,900 |
| Sep 25, 2025 | 7,840.00 | 7,870.00 | 7,670.00 | 7,670.00 | 7,624.47 | -1.67% | 85,500 |
| Sep 24, 2025 | 7,950.00 | 7,970.00 | 7,750.00 | 7,800.00 | 7,753.69 | -2.50% | 72,600 |