|
Market Closed -
Japan Exchange
07:30:00 02/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 853.00 JPY | +0.24% |
|
+1.91% | -4.16% |
Stock exchange
Japan Exchange
3848 853.00 ¥
+0.24%
3.5M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 3848 | 853.00JPY | +0.24% | 3.5M ¥ |
Quotes 5-day view: Data Applications Company, Limited
Delayed Quote Japan Exchange
| 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | |
|---|---|---|---|---|---|
| Last | JP¥835.00 | JP¥821.00 | JP¥839.00 | JP¥851.00 | JP¥853.00 |
| Volume | 1,200 | 4,700 | 1,200 | 6,400 | 4,100 |
| Change | -0.24% | -1.68% | +2.19% | +1.43% | +0.24% |
| Opening | JP¥837.00 | JP¥820.00 | JP¥832.00 | JP¥839.00 | JP¥840.00 |
| High | JP¥837.00 | JP¥821.00 | JP¥839.00 | JP¥898.00 | JP¥853.00 |
| Low | JP¥831.00 | JP¥820.00 | JP¥832.00 | JP¥838.00 | JP¥837.00 |
Performance
| 1 day | +0.24% | ||
| 1 week | +1.91% | ||
| Current month | +1.67% | ||
| 1 month | -0.23% | ||
| 3 months | +6.23% | ||
| 6 months | +0.12% | ||
| Current year | -4.16% | ||
| 1 year | +3.77% | ||
| 3 years | -10.77% | ||
| 5 years | +1.85% | ||
| 10 years | +77.52% |
Volumes
marketsDaily volume
4,100
Estimated daily volume
4,100
Avg. Volume 20 sessions
2,708
Daily volume ratio
1.51
Avg. Volume 20 sessions JPY
2,309,924
Avg. Volume 20 sessions USD
14,619.51
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)
5,437,339,299
Market Cap (USD)
34,474,197
Net sales (JPY)
4,322,000,000
Net sales (USD)
27,402,645
Number of employees
135
Sales / Employee (JPY)
32,014,815
Sales / Employee (USD)
202,983
Free-Float
36.01%
Free-Float capitalization (JPY)
2,277,571,409
Free-Float capitalization (USD)
14,440,417
Average Daily Capital Traded
0.04%
Indicators
Moving average 5 days
839.8
Moving average 20 days
838.25
Moving average 50 days
834.28
Moving average 100 days
840.06
Price spread / (MMA5)
-1.55%
Price spread / (MMA20)
-1.73%
Price spread / (MMA50)
-2.19%
Price spread / (MMA100)
-1.52%
STIM
RSI 9 days
61.54
RSI 14 days
58.04
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.24% | +1.91% | +3.77% | -10.77% | 34.47M | |
| -1.32% | -1.27% | -22.35% | +58.12% | 210B | |
| -0.84% | +0.29% | -1.75% | +15.21% | 193B | |
| -6.31% | +12.94% | -18.60% | -35.48% | 119B | |
| -0.55% | +0.01% | +55.45% | +458.42% | 124B | |
| -0.28% | +1.52% | +41.78% | +125.60% | 120B | |
| +1.19% | -0.34% | -28.80% | -41.19% | 78.1B | |
| +0.72% | +0.04% | -27.08% | -8.27% | 58.18B | |
| +1.19% | +2.32% | -35.06% | - | 49.43B | |
| +1.67% | +1.02% | +19.75% | +131.72% | 44.75B | |
| Average | +0.51% | +1.88% | -1.29% | +77.04% | 99.64B | |
| Weighted average by Cap. | +0.28% | +1.77% | +0.01% | +89.96% |
Historical Quotes: Data Applications Company, Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b4e90e43a53088624eb.0iIFoDXxnPyc4aOy13b0TuNGfqnBI-4yrWwnEMpxsvk.nlZIll-E2I7ohOrZtkG9Jqc3ToSPRp9Z91tyXKMW5oHrQHP_XcXUzPe4-g
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:30:00 | 853.00 | 400 | 4,100 |
| 07:24:44 | 852.00 | 100 | 3,700 |
| 06:00:38 | 853.00 | 200 | 3,600 |
| 06:00:38 | 853.00 | 100 | 3,400 |
| 05:58:28 | 853.00 | 100 | 3,300 |
| 05:58:09 | 850.00 | 500 | 3,200 |
| 05:57:54 | 852.00 | 100 | 2,700 |
| 05:48:39 | 853.00 | 100 | 2,600 |
| 04:52:31 | 853.00 | 100 | 2,500 |
| 04:31:49 | 852.00 | 100 | 2,400 |
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 | -4.16% | ||
| 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
