Digital Arts Inc. (2326.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2326.T Historical Return
If you invested ¥1000 in Digital Arts Inc. (2326.T) 10 years ago, it would be worth ¥1,605.51 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥522.81, while ¥1000 invested 1 year ago would be worth ¥540.64. This corresponds to total returns of 60.55%, -47.72%, -45.94%, respectively, with annualized returns of 4.85%, -12.16%, -45.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2326.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3,900 | 3,965 | 3,965 | 3,995 | 3,900 | 102,800 |
| July 09, 2026 | 3,860 | 3,920 | 3,920 | 3,935 | 3,855 | 81,700 |
| July 08, 2026 | 3,950 | 3,890 | 3,890 | 3,970 | 3,850 | 96,900 |
| July 07, 2026 | 3,885 | 3,925 | 3,925 | 3,960 | 3,880 | 97,800 |
| July 06, 2026 | 3,875 | 3,880 | 3,880 | 3,915 | 3,855 | 83,500 |
| July 03, 2026 | 3,880 | 3,845 | 3,845 | 3,915 | 3,795 | 116,000 |
| July 02, 2026 | 3,725 | 3,755 | 3,755 | 3,805 | 3,715 | 139,100 |
| July 01, 2026 | 3,700 | 3,655 | 3,655 | 3,720 | 3,615 | 119,000 |
| June 30, 2026 | 3,740 | 3,705 | 3,705 | 3,740 | 3,685 | 103,000 |
| June 29, 2026 | 3,680 | 3,695 | 3,695 | 3,720 | 3,675 | 156,700 |
| June 26, 2026 | 3,595 | 3,625 | 3,625 | 3,635 | 3,550 | 148,200 |
| June 25, 2026 | 3,580 | 3,570 | 3,570 | 3,610 | 3,545 | 120,800 |
| June 24, 2026 | 3,515 | 3,555 | 3,555 | 3,595 | 3,505 | 163,400 |
| June 23, 2026 | 3,600 | 3,530 | 3,530 | 3,610 | 3,520 | 125,400 |
| June 22, 2026 | 3,545 | 3,605 | 3,605 | 3,625 | 3,520 | 177,700 |
| June 19, 2026 | 3,600 | 3,525 | 3,525 | 3,620 | 3,505 | 324,800 |
| June 18, 2026 | 3,595 | 3,625 | 3,625 | 3,655 | 3,575 | 126,000 |
| June 17, 2026 | 3,615 | 3,610 | 3,610 | 3,650 | 3,585 | 139,200 |
| June 16, 2026 | 3,540 | 3,580 | 3,580 | 3,620 | 3,500 | 143,900 |
| June 15, 2026 | 3,570 | 3,610 | 3,610 | 3,660 | 3,565 | 151,000 |
| June 12, 2026 | 3,610 | 3,565 | 3,565 | 3,610 | 3,540 | 206,000 |
| June 11, 2026 | 3,625 | 3,610 | 3,610 | 3,675 | 3,575 | 136,600 |
| June 10, 2026 | 3,690 | 3,625 | 3,625 | 3,700 | 3,575 | 195,000 |
| June 09, 2026 | 3,745 | 3,700 | 3,700 | 3,745 | 3,670 | 182,900 |
| June 08, 2026 | 3,760 | 3,700 | 3,700 | 3,845 | 3,690 | 168,400 |
| June 05, 2026 | 3,740 | 3,830 | 3,830 | 3,880 | 3,700 | 190,300 |
| June 04, 2026 | 3,625 | 3,695 | 3,695 | 3,735 | 3,585 | 177,400 |
| June 03, 2026 | 3,735 | 3,695 | 3,695 | 3,745 | 3,595 | 357,900 |
| June 02, 2026 | 3,800 | 3,745 | 3,745 | 3,865 | 3,660 | 362,100 |
| June 01, 2026 | 4,030 | 4,070 | 4,070 | 4,160 | 4,030 | 194,300 |
| May 29, 2026 | 4,040 | 3,980 | 3,980 | 4,090 | 3,980 | 564,300 |
| May 28, 2026 | 4,050 | 4,045 | 4,045 | 4,085 | 3,990 | 196,100 |
| May 27, 2026 | 4,110 | 4,145 | 4,145 | 4,160 | 4,040 | 176,100 |
| May 26, 2026 | 4,090 | 4,120 | 4,120 | 4,170 | 4,090 | 140,100 |
| May 25, 2026 | 4,180 | 4,100 | 4,100 | 4,185 | 4,055 | 165,900 |
| May 22, 2026 | 4,100 | 4,150 | 4,150 | 4,150 | 4,080 | 234,000 |
| May 21, 2026 | 4,125 | 4,120 | 4,120 | 4,165 | 4,105 | 159,400 |
| May 20, 2026 | 4,280 | 4,145 | 4,145 | 4,295 | 4,105 | 201,000 |
| May 19, 2026 | 4,290 | 4,350 | 4,350 | 4,420 | 4,235 | 260,000 |
| May 18, 2026 | 4,205 | 4,245 | 4,245 | 4,290 | 4,105 | 345,800 |
| May 15, 2026 | 4,055 | 4,240 | 4,240 | 4,240 | 4,015 | 376,800 |
| May 14, 2026 | 4,005 | 4,030 | 4,030 | 4,035 | 3,945 | 306,200 |
| May 13, 2026 | 3,955 | 4,110 | 4,110 | 4,150 | 3,925 | 343,500 |
| May 12, 2026 | 4,100 | 4,020 | 4,020 | 4,155 | 3,955 | 620,400 |
| May 11, 2026 | 4,310 | 4,240 | 4,240 | 4,315 | 4,240 | 1.05M |
| May 08, 2026 | 4,940 | 4,940 | 4,940 | 4,940 | 4,940 | 61,200 |
| May 07, 2026 | 5,790 | 5,940 | 5,940 | 5,990 | 5,730 | 317,100 |
| May 01, 2026 | 5,510 | 5,590 | 5,590 | 5,640 | 5,500 | 94,100 |
| April 30, 2026 | 5,480 | 5,600 | 5,600 | 5,620 | 5,420 | 98,300 |
| April 28, 2026 | 5,460 | 5,550 | 5,550 | 5,550 | 5,450 | 73,700 |
| April 27, 2026 | 5,500 | 5,490 | 5,490 | 5,570 | 5,400 | 158,400 |
| April 24, 2026 | 5,590 | 5,510 | 5,510 | 5,640 | 5,500 | 84,400 |
| April 23, 2026 | 6,010 | 5,660 | 5,660 | 6,010 | 5,650 | 146,700 |
| April 22, 2026 | 5,980 | 6,050 | 6,050 | 6,120 | 5,950 | 141,200 |
| April 21, 2026 | 5,900 | 5,910 | 5,910 | 6,020 | 5,880 | 90,800 |
| April 20, 2026 | 5,840 | 5,850 | 5,850 | 6,000 | 5,760 | 146,800 |
| April 17, 2026 | 5,780 | 5,830 | 5,830 | 5,880 | 5,760 | 157,700 |
| April 16, 2026 | 5,740 | 5,770 | 5,770 | 5,920 | 5,740 | 113,100 |
| April 15, 2026 | 5,580 | 5,550 | 5,550 | 5,630 | 5,520 | 85,500 |
| April 14, 2026 | 5,550 | 5,480 | 5,480 | 5,620 | 5,470 | 90,200 |
AD
