|
Market Closed -
Japan Exchange
02:30:00 2026-10-01 EDT
|
5-day change | 1st Jan Change | ||
| 851.00 JPY | +1.43% |
|
+3.15% | -4.38% |
Stock exchange
Japan Exchange
3848 851.00 ¥
+1.43%
5.45M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 3848 | 851.00JPY | +1.43% | 5.45M ¥ |
Quotes 5-day view: Data Applications Company, Limited
Delayed Quote Japan Exchange
| 2026-09-25 | 2026-09-28 | 2026-09-29 | 2026-09-30 | Today | |
|---|---|---|---|---|---|
| Last | JP¥837.00 | JP¥835.00 | JP¥821.00 | JP¥839.00 | JP¥851.00 |
| Volume | 2,800 | 1,200 | 4,700 | 1,200 | 6,400 |
| Change | +1.21% | -0.24% | -1.68% | +2.19% | +1.43% |
| Opening | JP¥827.00 | JP¥837.00 | JP¥820.00 | JP¥832.00 | JP¥839.00 |
| High | JP¥837.00 | JP¥837.00 | JP¥821.00 | JP¥839.00 | JP¥898.00 |
| Low | JP¥827.00 | JP¥831.00 | JP¥820.00 | JP¥832.00 | JP¥838.00 |
Performance
| 1 day | +1.43% | ||
| 1 week | +3.15% | ||
| Current month | +1.43% | ||
| 3 months | +5.06% | ||
| 6 months | -1.62% | ||
| Current year | -4.38% | ||
| 1 year | -1.62% | ||
| 3 years | -12.45% | ||
| 5 years | +1.01% | ||
| 10 years | +77.11% |
Volumes
marketsDaily volume
6,400
Estimated daily volume
6,400
Avg. Volume 20 sessions
2,350
Daily volume ratio
2.72
Avg. Volume 20 sessions JPY
1,999,850
Avg. Volume 20 sessions USD
12,647.05
Record volume 1
5,326,800
Record volume 2
3,806,000
Record volume 3
3,589,600
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
5,359,770,920
Market Cap (USD)
34,031,588
Net sales (JPY)
4,322,000,000
Net sales (USD)
27,442,315
Number of employees
135
Sales / Employee (JPY)
32,014,815
Sales / Employee (USD)
203,276
Free-Float
36.01%
Free-Float capitalization (JPY)
2,245,079,870
Free-Float capitalization (USD)
14,255,018
Average Daily Capital Traded
0.04%
Indicators
Moving average 5 days
831.8
Moving average 20 days
838.25
Moving average 50 days
833.68
Moving average 100 days
841.39
Price spread / (MMA5)
-2.26%
Price spread / (MMA20)
-1.50%
Price spread / (MMA50)
-2.04%
Price spread / (MMA100)
-1.13%
STIM
RSI 9 days
53.67
RSI 14 days
52.16
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.43% | +3.15% | -1.62% | -12.45% | 34.03M | |
| +3.47% | +0.46% | -20.38% | +62.01% | 207B | |
| +3.22% | -1.02% | +0.04% | +15.75% | 189B | |
| +1.35% | -1.68% | +62.53% | +464.38% | 124B | |
| +0.75% | +2.49% | +48.48% | +126.44% | 120B | |
| +17.13% | +21.39% | -11.63% | -30.14% | 112B | |
| +1.19% | -0.70% | -28.16% | -41.19% | 77.38B | |
| +0.56% | -0.59% | -28.24% | -8.93% | 57.65B | |
| +1.18% | -2.65% | -35.98% | - | 48.05B | |
| +1.14% | +0.58% | +14.87% | +127.39% | 43.68B | |
| Average | +3.14% | -0.94% | -0.01% | +78.14% | 97.85B | |
| Weighted average by Cap. | +3.83% | -1.90% | +3.20% | +93.36% |
Historical Quotes: Data Applications Company, Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d5307f568be4.q7SQtHBDk6S9HF-C84SpLnDyHCSy6uTnp8EuoUlw6NY.4oLn5iIhxdL4fg3llezIST-kUBbin9ykkbh00Dg_h-X57dvrOyDl7MRZPA
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 851.00 | 100 | 6,400 |
| 02:24:53 | 851.00 | 100 | 6,300 |
| 02:24:32 | 851.00 | 100 | 6,200 |
| 00:37:55 | 846.00 | 100 | 6,100 |
| 00:37:07 | 850.00 | 400 | 6,000 |
| 00:37:07 | 850.00 | 200 | 5,600 |
| 00:36:19 | 864.00 | 100 | 5,400 |
| 00:12:38 | 889.00 | 300 | 5,300 |
| 00:08:52 | 874.00 | 100 | 5,000 |
| 00:08:51 | 877.00 | 100 | 4,900 |
Price Extremes
| 1 week | 820 |  | 898 |
| 1 month | 820 | | 898 |
| Current year | 781 | | 1,272 |
| 1 year | 781 | | 1,272 |
| 3 years | 728 | | 1,400 |
| 5 years | 728 | | 1,400 |
| 10 years | 455.5 | | 1,400 |
Monthly variations
Annual variations
| 2026 | -4.38% | ||
| 2025 | +11.25% | ||
| 2024 | -19.19% | ||
| 2023 | +14.78% | ||
| 2022 | +2.43% | ||
| 2021 | +0.72% | ||
| 2020 | -5.91% | ||
| 2019 | -4.82% | ||
| 2018 | -3.11% | ||
| 2017 | +57.18% | ||
| 2016 | -30.93% | ||
| 2015 | +138.26% | ||
| 2014 | -17.13% | ||
| 2013 | +20.83% | ||
| 2012 | +75.06% | ||
| 2011 | -15.84% | ||
| 2010 | +145.74% | ||
| 2009 | -26.61% | ||
| 2008 | -62.67% | ||
| 2007 | -56.90% |
- Stock Market
- Stocks
- 3848 Stock
- Quotes Data Applications Company, Limited
Select your edition
All financial news and data tailored to specific country editions
