Is Data Applications Company, Limited (3848.T) a Buy, Sell, or Hold?
JPX : 3848.T
Data Applications Company, Limited
$821 JPY
$3 (0.37%)
- Volume
- 3.2K
- Average Volume
- 6.65K
- Market Capitalization
- $5.23B
- P/E Ratio
- 33.41
- Dividend Yield
- 4.26%
- Price Target
- Year High
- $1272.00
- Year Low
- $781.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.96
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-16 | $820.00 | $821.00 | 0.12% | 3200 |
| 2026-07-15 | $815.00 | $818.00 | 0.37% | 1300 |
| 2026-07-14 | $809.00 | $811.00 | 0.25% | 2800 |
| 2026-07-13 | $810.00 | $817.00 | 0.86% | 2400 |
| 2026-07-10 | $819.00 | $822.00 | 0.37% | 2700 |
| 2026-07-09 | $821.00 | $816.00 | -0.61% | 1400 |
| 2026-07-08 | $820.00 | $819.00 | -0.12% | 1000 |
| 2026-07-07 | $825.00 | $824.00 | -0.12% | 1100 |
| 2026-07-06 | $818.00 | $825.00 | 0.86% | 800 |
| 2026-07-03 | $810.00 | $818.00 | 0.99% | 5200 |
| 2026-07-02 | $802.00 | $803.00 | 0.12% | 3300 |
| 2026-07-01 | $811.00 | $801.00 | -1.23% | 800 |
| 2026-06-30 | $805.00 | $810.00 | 0.62% | 1400 |
| 2026-06-29 | $803.00 | $805.00 | 0.25% | 5600 |
| 2026-06-26 | $783.00 | $789.00 | 0.77% | 8700 |
| 2026-06-25 | $790.00 | $788.00 | -0.25% | 7900 |
| 2026-06-24 | $792.00 | $791.00 | -0.13% | 2800 |
| 2026-06-23 | $799.00 | $799.00 | 0.00% | 8900 |
| 2026-06-22 | $803.00 | $801.00 | -0.25% | 5000 |
| 2026-06-19 | $801.00 | $803.00 | 0.25% | 3300 |
| 2026-06-18 | $800.00 | $799.00 | -0.13% | 8300 |
| 2026-06-17 | $804.00 | $804.00 | 0.00% | 5200 |
| 2026-06-16 | $812.00 | $807.00 | -0.62% | 6300 |
| 2026-06-15 | $816.00 | $816.00 | 0.00% | 10400 |
| 2026-06-12 | $797.00 | $804.00 | 0.88% | 4100 |
| 2026-06-11 | $803.00 | $797.00 | -0.75% | 9600 |
| 2026-06-10 | $810.00 | $806.00 | -0.49% | 6900 |
| 2026-06-09 | $819.00 | $811.00 | -0.98% | 9600 |
| 2026-06-08 | $826.00 | $819.00 | -0.85% | 13700 |
| 2026-06-05 | $865.00 | $841.00 | -2.77% | 11500 |
| 2026-06-04 | $876.00 | $876.00 | 0.00% | 7300 |
| 2026-06-03 | $896.00 | $891.00 | -0.56% | 2700 |
| 2026-06-02 | $900.00 | $898.00 | -0.22% | 1700 |
| 2026-06-01 | $929.00 | $913.00 | -1.72% | 2900 |
| 2026-05-29 | $935.00 | $931.00 | -0.43% | 3300 |
| 2026-05-28 | $916.00 | $928.00 | 1.31% | 4600 |
| 2026-05-27 | $900.00 | $901.00 | 0.11% | 3200 |
| 2026-05-26 | $904.00 | $894.00 | -1.11% | 1000 |
| 2026-05-25 | $895.00 | $904.00 | 1.01% | 2400 |
| 2026-05-22 | $899.00 | $893.00 | -0.67% | 1600 |
| 2026-05-21 | $886.00 | $909.00 | 2.60% | 1900 |
| 2026-05-20 | $888.00 | $879.00 | -1.01% | 2700 |
| 2026-05-19 | $893.00 | $888.00 | -0.56% | 1100 |
| 2026-05-18 | $885.00 | $893.00 | 0.90% | 2300 |
| 2026-05-15 | $894.00 | $881.00 | -1.45% | 3200 |
| 2026-05-14 | $910.00 | $896.00 | -1.54% | 10000 |
| 2026-05-13 | $932.00 | $936.00 | 0.43% | 4400 |
| 2026-05-12 | $920.00 | $923.00 | 0.33% | 2900 |
| 2026-05-11 | $916.00 | $920.00 | 0.44% | 1400 |
| 2026-05-08 | $921.00 | $916.00 | -0.54% | 1200 |
| 2026-05-07 | $921.00 | $921.00 | 0.00% | 2100 |
| 2026-05-01 | $930.00 | $921.00 | -0.97% | 1900 |
| 2026-04-30 | $925.00 | $919.00 | -0.65% | 2300 |
| 2026-04-28 | $919.00 | $920.00 | 0.11% | 2900 |
| 2026-04-27 | $905.00 | $904.00 | -0.11% | 3100 |
| 2026-04-24 | $921.00 | $905.00 | -1.74% | 7800 |
| 2026-04-23 | $938.00 | $930.00 | -0.85% | 2500 |
| 2026-04-22 | $941.00 | $938.00 | -0.32% | 4700 |
| 2026-04-21 | $943.00 | $951.00 | 0.85% | 6200 |
| 2026-04-20 | $988.00 | $958.00 | -3.04% | 22700 |
| 2026-04-17 | $913.00 | $979.00 | 7.23% | 134K |
| 2026-04-16 | $884.00 | $875.00 | -1.02% | 1200 |
| 2026-04-15 | $864.00 | $873.00 | 1.04% | 3400 |
| 2026-04-14 | $887.00 | $873.00 | -1.58% | 1800 |
| 2026-04-13 | $881.00 | $879.00 | -0.23% | 1700 |
| 2026-04-10 | $879.00 | $881.00 | 0.23% | 700 |
| 2026-04-09 | $888.00 | $879.00 | -1.01% | 1900 |
| 2026-04-08 | $860.00 | $889.00 | 3.37% | 7800 |
| 2026-04-07 | $859.00 | $853.00 | -0.70% | 1800 |
| 2026-04-06 | $855.00 | $857.00 | 0.23% | 3600 |
| 2026-04-03 | $855.00 | $852.00 | -0.35% | 4300 |
| 2026-04-02 | $861.00 | $852.00 | -1.05% | 4300 |
| 2026-04-01 | $868.00 | $860.00 | -0.92% | 5600 |
| 2026-03-31 | $864.00 | $865.00 | 0.12% | 6800 |
| 2026-03-30 | $872.00 | $879.00 | 0.80% | 30000 |
| 2026-03-27 | $968.00 | $952.00 | -1.65% | 91700 |
| 2026-03-26 | $982.00 | $968.00 | -1.43% | 17600 |
| 2026-03-25 | $977.00 | $983.00 | 0.61% | 8600 |
| 2026-03-24 | $984.00 | $977.00 | -0.71% | 5400 |
| 2026-03-23 | $1000.00 | $982.00 | -1.80% | 12300 |
| 2026-03-19 | $1014.00 | $1005.00 | -0.89% | 6500 |
| 2026-03-18 | $1020.00 | $1014.00 | -0.59% | 3000 |
| 2026-03-17 | $1000.00 | $1005.00 | 0.50% | 7000 |
| 2026-03-16 | $999.00 | $998.00 | -0.10% | 1700 |
| 2026-03-13 | $986.00 | $990.00 | 0.41% | 2000 |
| 2026-03-12 | $999.00 | $988.00 | -1.10% | 8700 |
| 2026-03-11 | $985.00 | $999.00 | 1.42% | 4200 |
| 2026-03-10 | $969.00 | $980.00 | 1.14% | 2900 |
| 2026-03-09 | $951.00 | $957.00 | 0.63% | 3200 |
| 2026-03-06 | $955.00 | $963.00 | 0.84% | 4900 |
Get the Latest News and Ratings for Your Stocks