Digital Holdings, Inc. (TYO:2389)
Japan · Delayed Price · Currency is JPY 2,010.00
-3.00 (-0.15%)
Jan 23, 2026, 3:30 PM JST
Digital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 2,014.00 | 2,021.00 | 2,014.00 | 2,014.00 | 2,014.00 | - | 41,900 |
| Dec 17, 2025 | 2,017.00 | 2,018.00 | 2,012.00 | 2,014.00 | 2,014.00 | -0.10% | 23,600 |
| Dec 16, 2025 | 2,020.00 | 2,020.00 | 2,015.00 | 2,016.00 | 2,016.00 | 0.05% | 15,500 |
| Dec 15, 2025 | 2,016.00 | 2,028.00 | 2,015.00 | 2,015.00 | 2,015.00 | 0.25% | 46,700 |
| Dec 12, 2025 | 2,015.00 | 2,019.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.05% | 55,400 |
| Dec 11, 2025 | 2,015.00 | 2,025.00 | 2,007.00 | 2,011.00 | 2,011.00 | 0.60% | 113,800 |
| Dec 10, 2025 | 2,014.00 | 2,014.00 | 1,999.00 | 1,999.00 | 1,999.00 | -0.65% | 72,300 |
| Dec 9, 2025 | 2,015.00 | 2,018.00 | 2,012.00 | 2,012.00 | 2,012.00 | 0.05% | 531,100 |
| Dec 8, 2025 | 2,015.00 | 2,024.00 | 2,011.00 | 2,011.00 | 2,011.00 | -0.30% | 584,200 |
| Dec 5, 2025 | 2,015.00 | 2,019.00 | 2,010.00 | 2,017.00 | 2,017.00 | 0.30% | 140,600 |
| Dec 4, 2025 | 2,041.00 | 2,041.00 | 1,976.00 | 2,011.00 | 2,011.00 | -2.85% | 325,000 |
| Dec 3, 2025 | 2,080.00 | 2,088.00 | 2,049.00 | 2,070.00 | 2,070.00 | -0.48% | 169,500 |
| Dec 2, 2025 | 2,105.00 | 2,115.00 | 2,080.00 | 2,080.00 | 2,080.00 | -1.00% | 82,900 |
| Dec 1, 2025 | 2,179.00 | 2,179.00 | 2,101.00 | 2,101.00 | 2,101.00 | -1.82% | 52,800 |
| Nov 28, 2025 | 2,217.00 | 2,230.00 | 2,140.00 | 2,140.00 | 2,140.00 | -1.25% | 103,900 |
| Nov 27, 2025 | 2,081.00 | 2,274.00 | 2,081.00 | 2,167.00 | 2,167.00 | 6.12% | 272,100 |
| Nov 26, 2025 | 2,054.00 | 2,054.00 | 2,026.00 | 2,042.00 | 2,042.00 | - | 92,300 |
| Nov 25, 2025 | 2,068.00 | 2,068.00 | 2,041.00 | 2,042.00 | 2,042.00 | -2.25% | 71,600 |
| Nov 21, 2025 | 2,047.00 | 2,139.00 | 2,047.00 | 2,089.00 | 2,089.00 | 0.43% | 91,900 |
| Nov 20, 2025 | 2,080.00 | 2,140.00 | 2,058.00 | 2,080.00 | 2,080.00 | - | 150,700 |
| Nov 19, 2025 | 2,088.00 | 2,126.00 | 2,041.00 | 2,080.00 | 2,080.00 | -4.15% | 107,000 |
| Nov 18, 2025 | 2,165.00 | 2,180.00 | 2,140.00 | 2,170.00 | 2,170.00 | 0.23% | 21,100 |
| Nov 17, 2025 | 2,170.00 | 2,199.00 | 2,125.00 | 2,165.00 | 2,165.00 | 1.88% | 41,500 |
| Nov 14, 2025 | 2,121.00 | 2,155.00 | 2,121.00 | 2,125.00 | 2,125.00 | -0.70% | 44,900 |
| Nov 13, 2025 | 2,134.00 | 2,161.00 | 2,130.00 | 2,140.00 | 2,140.00 | 0.47% | 33,500 |
| Nov 12, 2025 | 2,110.00 | 2,147.00 | 2,106.00 | 2,130.00 | 2,130.00 | 0.76% | 45,100 |
| Nov 11, 2025 | 2,132.00 | 2,142.00 | 2,093.00 | 2,114.00 | 2,114.00 | -1.08% | 34,400 |
| Nov 10, 2025 | 2,147.00 | 2,163.00 | 2,136.00 | 2,137.00 | 2,137.00 | -0.60% | 14,700 |