DIGITAL HEARTS HOLDINGS Co., Ltd. (TYO:3676)
Japan · Delayed Price · Currency is JPY 945.00
+3.00 (0.32%)
Jan 23, 2026, 3:30 PM JST
DIGITAL HEARTS HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 949.00 | 954.00 | 938.00 | 945.00 | 945.00 | 0.32% | 61,100 |
| Jan 22, 2026 | 936.00 | 946.00 | 930.00 | 942.00 | 942.00 | 1.73% | 68,400 |
| Jan 21, 2026 | 918.00 | 930.00 | 897.00 | 926.00 | 926.00 | -0.64% | 102,900 |
| Jan 20, 2026 | 941.00 | 947.00 | 928.00 | 932.00 | 932.00 | -1.17% | 52,200 |
| Jan 19, 2026 | 947.00 | 948.00 | 939.00 | 943.00 | 943.00 | -0.11% | 58,000 |
| Jan 16, 2026 | 947.00 | 953.00 | 941.00 | 944.00 | 944.00 | -0.32% | 46,200 |
| Jan 15, 2026 | 939.00 | 950.00 | 938.00 | 947.00 | 947.00 | 0.64% | 54,500 |
| Jan 14, 2026 | 947.00 | 955.00 | 938.00 | 941.00 | 941.00 | -0.63% | 114,300 |
| Jan 13, 2026 | 954.00 | 958.00 | 938.00 | 947.00 | 947.00 | -0.32% | 74,100 |
| Jan 9, 2026 | 938.00 | 950.00 | 938.00 | 950.00 | 950.00 | 1.93% | 108,400 |
| Jan 8, 2026 | 932.00 | 947.00 | 927.00 | 932.00 | 932.00 | 0.54% | 96,800 |
| Jan 7, 2026 | 918.00 | 928.00 | 906.00 | 927.00 | 927.00 | 1.42% | 57,700 |
| Jan 6, 2026 | 905.00 | 918.00 | 905.00 | 914.00 | 914.00 | 1.33% | 40,900 |
| Jan 5, 2026 | 917.00 | 917.00 | 902.00 | 902.00 | 902.00 | -0.77% | 67,800 |
| Dec 30, 2025 | 918.00 | 923.00 | 909.00 | 909.00 | 909.00 | -1.52% | 44,500 |
| Dec 29, 2025 | 929.00 | 929.00 | 917.00 | 923.00 | 923.00 | -0.22% | 50,300 |
| Dec 26, 2025 | 927.00 | 928.00 | 922.00 | 925.00 | 925.00 | -0.22% | 57,500 |
| Dec 25, 2025 | 928.00 | 928.00 | 918.00 | 927.00 | 927.00 | 0.87% | 64,800 |
| Dec 24, 2025 | 929.00 | 931.00 | 919.00 | 919.00 | 919.00 | -1.50% | 66,800 |
| Dec 23, 2025 | 941.00 | 949.00 | 924.00 | 933.00 | 933.00 | -0.85% | 58,000 |
| Dec 22, 2025 | 950.00 | 950.00 | 938.00 | 941.00 | 941.00 | -0.42% | 51,600 |
| Dec 19, 2025 | 934.00 | 951.00 | 934.00 | 945.00 | 945.00 | 1.18% | 95,400 |
| Dec 18, 2025 | 930.00 | 934.00 | 924.00 | 934.00 | 934.00 | 0.43% | 42,200 |
| Dec 17, 2025 | 925.00 | 931.00 | 923.00 | 930.00 | 930.00 | 0.43% | 54,400 |
| Dec 16, 2025 | 930.00 | 933.00 | 924.00 | 926.00 | 926.00 | -0.43% | 55,000 |
| Dec 15, 2025 | 922.00 | 931.00 | 922.00 | 930.00 | 930.00 | 0.11% | 39,100 |
| Dec 12, 2025 | 920.00 | 931.00 | 920.00 | 929.00 | 929.00 | 1.75% | 60,000 |
| Dec 11, 2025 | 931.00 | 934.00 | 904.00 | 913.00 | 913.00 | -1.93% | 128,000 |
| Dec 10, 2025 | 930.00 | 941.00 | 930.00 | 931.00 | 931.00 | 0.11% | 38,300 |
| Dec 9, 2025 | 936.00 | 938.00 | 925.00 | 930.00 | 930.00 | -0.64% | 48,800 |
| Dec 8, 2025 | 931.00 | 950.00 | 931.00 | 936.00 | 936.00 | 0.11% | 55,400 |
| Dec 5, 2025 | 948.00 | 949.00 | 935.00 | 935.00 | 935.00 | -1.27% | 52,600 |
| Dec 4, 2025 | 940.00 | 948.00 | 936.00 | 947.00 | 947.00 | 0.64% | 80,200 |
| Dec 3, 2025 | 943.00 | 949.00 | 939.00 | 941.00 | 941.00 | -0.74% | 64,800 |
| Dec 2, 2025 | 936.00 | 949.00 | 930.00 | 948.00 | 948.00 | 1.17% | 72,600 |
| Dec 1, 2025 | 950.00 | 952.00 | 930.00 | 937.00 | 937.00 | -1.37% | 130,100 |
| Nov 28, 2025 | 939.00 | 952.00 | 939.00 | 950.00 | 950.00 | 0.32% | 226,900 |
| Nov 27, 2025 | 950.00 | 952.00 | 941.00 | 947.00 | 947.00 | -0.32% | 70,800 |
| Nov 26, 2025 | 946.00 | 953.00 | 945.00 | 950.00 | 950.00 | 0.64% | 197,900 |
| Nov 25, 2025 | 954.00 | 954.00 | 942.00 | 944.00 | 944.00 | -0.11% | 62,800 |
| Nov 21, 2025 | 948.00 | 952.00 | 936.00 | 945.00 | 945.00 | -0.42% | 74,500 |
| Nov 20, 2025 | 953.00 | 954.00 | 945.00 | 949.00 | 949.00 | 0.21% | 135,600 |
| Nov 19, 2025 | 951.00 | 964.00 | 944.00 | 947.00 | 947.00 | -0.42% | 132,500 |
| Nov 18, 2025 | 954.00 | 968.00 | 945.00 | 951.00 | 951.00 | -1.25% | 87,200 |
| Nov 17, 2025 | 969.00 | 975.00 | 954.00 | 963.00 | 963.00 | -0.31% | 76,400 |
| Nov 14, 2025 | 974.00 | 981.00 | 963.00 | 966.00 | 966.00 | -1.23% | 90,100 |
| Nov 13, 2025 | 978.00 | 984.00 | 968.00 | 978.00 | 978.00 | 0.82% | 46,200 |
| Nov 12, 2025 | 968.00 | 980.00 | 963.00 | 970.00 | 970.00 | -0.21% | 91,700 |
| Nov 11, 2025 | 970.00 | 974.00 | 955.00 | 972.00 | 972.00 | 1.14% | 74,400 |
| Nov 10, 2025 | 946.00 | 963.00 | 941.00 | 961.00 | 961.00 | 1.48% | 70,600 |