Digital Holdings, Inc. (TYO:2389)
Japan · Delayed Price · Currency is JPY 2,001.00
+2.00 (0.10%)
Mar 6, 2026, 3:30 PM JST
Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,000.00 | 2,001.00 | 2,000.00 | 2,001.00 | - | 0.10% | 6,200 |
| Mar 5, 2026 | 1,999.00 | 2,001.00 | 1,998.00 | 1,999.00 | 1,999.00 | 0.05% | 31,200 |
| Mar 4, 2026 | 1,998.00 | 1,999.00 | 1,998.00 | 1,998.00 | 1,998.00 | - | 64,000 |
| Mar 3, 2026 | 1,997.00 | 1,999.00 | 1,997.00 | 1,998.00 | 1,998.00 | 0.05% | 232,000 |
| Mar 2, 2026 | 1,995.00 | 2,000.00 | 1,990.00 | 1,997.00 | 1,997.00 | - | 926,100 |
| Feb 27, 2026 | 1,996.00 | 1,998.00 | 1,995.00 | 1,997.00 | 1,997.00 | 0.20% | 179,500 |
| Feb 26, 2026 | 2,006.00 | 2,007.00 | 1,993.00 | 1,993.00 | 1,993.00 | -0.65% | 101,400 |
| Feb 25, 2026 | 2,010.00 | 2,010.00 | 2,006.00 | 2,006.00 | 2,006.00 | - | 30,000 |
| Feb 24, 2026 | 2,011.00 | 2,012.00 | 2,006.00 | 2,006.00 | 2,006.00 | - | 12,400 |
| Feb 20, 2026 | 2,006.00 | 2,007.00 | 2,005.00 | 2,006.00 | 2,006.00 | 0.05% | 11,800 |
| Feb 19, 2026 | 2,005.00 | 2,008.00 | 2,003.00 | 2,005.00 | 2,005.00 | - | 16,800 |
| Feb 18, 2026 | 2,005.00 | 2,007.00 | 2,004.00 | 2,005.00 | 2,005.00 | - | 26,700 |
| Feb 17, 2026 | 2,006.00 | 2,006.00 | 2,004.00 | 2,005.00 | 2,005.00 | -0.05% | 18,600 |
| Feb 16, 2026 | 2,016.00 | 2,016.00 | 2,005.00 | 2,006.00 | 2,006.00 | -0.35% | 52,100 |
| Feb 13, 2026 | 2,012.00 | 2,019.00 | 2,010.00 | 2,013.00 | 2,013.00 | 0.05% | 50,700 |
| Feb 12, 2026 | 2,018.00 | 2,023.00 | 2,012.00 | 2,012.00 | 2,012.00 | -0.10% | 42,100 |
| Feb 10, 2026 | 2,015.00 | 2,023.00 | 2,011.00 | 2,014.00 | 2,014.00 | 0.15% | 90,700 |
| Feb 9, 2026 | 2,015.00 | 2,019.00 | 2,011.00 | 2,011.00 | 2,011.00 | -0.25% | 29,800 |
| Feb 6, 2026 | 2,017.00 | 2,034.00 | 2,014.00 | 2,016.00 | 2,016.00 | -0.98% | 23,700 |
| Feb 5, 2026 | 2,017.00 | 2,036.00 | 2,015.00 | 2,036.00 | 2,036.00 | 1.09% | 23,500 |
| Feb 4, 2026 | 2,014.00 | 2,018.00 | 2,014.00 | 2,014.00 | 2,014.00 | - | 10,300 |
| Feb 3, 2026 | 2,012.00 | 2,020.00 | 2,012.00 | 2,014.00 | 2,014.00 | 0.05% | 25,600 |
| Feb 2, 2026 | 2,012.00 | 2,017.00 | 2,012.00 | 2,013.00 | 2,013.00 | -0.05% | 13,500 |
| Jan 30, 2026 | 2,010.00 | 2,020.00 | 2,010.00 | 2,014.00 | 2,014.00 | 0.20% | 31,300 |
| Jan 29, 2026 | 2,015.00 | 2,019.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.10% | 27,200 |
| Jan 28, 2026 | 2,001.00 | 2,016.00 | 2,001.00 | 2,012.00 | 2,012.00 | 0.55% | 90,600 |
| Jan 27, 2026 | 2,014.00 | 2,016.00 | 1,990.00 | 2,001.00 | 2,001.00 | -0.65% | 39,000 |
| Jan 26, 2026 | 2,010.00 | 2,020.00 | 2,008.00 | 2,014.00 | 2,014.00 | 0.20% | 53,700 |
| Jan 23, 2026 | 2,013.00 | 2,019.00 | 2,008.00 | 2,010.00 | 2,010.00 | -0.15% | 174,200 |
| Jan 22, 2026 | 2,001.00 | 2,016.00 | 2,001.00 | 2,013.00 | 2,013.00 | 0.15% | 25,900 |
| Jan 21, 2026 | 2,013.00 | 2,013.00 | 2,004.00 | 2,010.00 | 2,010.00 | -0.20% | 7,900 |
| Jan 20, 2026 | 2,015.00 | 2,016.00 | 2,014.00 | 2,014.00 | 2,014.00 | - | 25,900 |
| Jan 19, 2026 | 2,015.00 | 2,016.00 | 2,014.00 | 2,014.00 | 2,014.00 | 0.05% | 18,800 |
| Jan 16, 2026 | 2,015.00 | 2,017.00 | 2,013.00 | 2,013.00 | 2,013.00 | -0.10% | 24,200 |
| Jan 15, 2026 | 2,015.00 | 2,018.00 | 2,015.00 | 2,015.00 | 2,015.00 | 0.05% | 21,300 |
| Jan 14, 2026 | 2,015.00 | 2,016.00 | 2,014.00 | 2,014.00 | 2,014.00 | -0.05% | 23,500 |
| Jan 13, 2026 | 2,016.00 | 2,018.00 | 2,014.00 | 2,015.00 | 2,015.00 | 0.05% | 34,200 |
| Jan 9, 2026 | 2,015.00 | 2,018.00 | 2,014.00 | 2,014.00 | 2,014.00 | -0.05% | 36,700 |
| Jan 8, 2026 | 2,016.00 | 2,018.00 | 2,015.00 | 2,015.00 | 2,015.00 | - | 18,800 |
| Jan 7, 2026 | 2,015.00 | 2,018.00 | 2,015.00 | 2,015.00 | 2,015.00 | -0.15% | 28,700 |
| Jan 6, 2026 | 2,015.00 | 2,025.00 | 2,015.00 | 2,018.00 | 2,018.00 | 0.20% | 14,000 |
| Jan 5, 2026 | 2,012.00 | 2,023.00 | 2,012.00 | 2,014.00 | 2,014.00 | 0.10% | 18,000 |
| Dec 30, 2025 | 2,015.00 | 2,019.00 | 2,012.00 | 2,012.00 | 2,012.00 | -0.35% | 10,100 |
| Dec 29, 2025 | 2,016.00 | 2,019.00 | 2,014.00 | 2,019.00 | 2,019.00 | 0.10% | 34,000 |
| Dec 26, 2025 | 2,015.00 | 2,020.00 | 2,014.00 | 2,017.00 | 2,017.00 | 0.15% | 144,900 |
| Dec 25, 2025 | 2,015.00 | 2,017.00 | 2,014.00 | 2,014.00 | 2,014.00 | -0.05% | 112,400 |
| Dec 24, 2025 | 2,011.00 | 2,018.00 | 2,010.00 | 2,015.00 | 2,015.00 | 0.25% | 37,500 |
| Dec 23, 2025 | 2,011.00 | 2,013.00 | 2,010.00 | 2,010.00 | 2,010.00 | - | 8,300 |
| Dec 22, 2025 | 2,015.00 | 2,022.00 | 2,010.00 | 2,010.00 | 2,010.00 | - | 53,700 |
| Dec 19, 2025 | 2,015.00 | 2,017.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.20% | 35,700 |