DIGITAL HEARTS HOLDINGS Co., Ltd. (TYO:3676)
Japan · Delayed Price · Currency is JPY 1,051.00
+1.00 (0.10%)
Nov 5, 2026, 9:29 AM JST
DIGITAL HEARTS HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,050.00 | 1,052.00 | 1,050.00 | 1,051.00 | 1,051.00 | 0.10% | 70,900 |
| Nov 4, 2026 | 1,050.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.19% | 55,500 |
| Nov 2, 2026 | 1,049.00 | 1,051.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.29% | 69,800 |
| Oct 30, 2026 | 1,050.00 | 1,051.00 | 1,050.00 | 1,051.00 | 1,051.00 | 0.19% | 117,700 |
| Oct 29, 2026 | 1,054.00 | 1,055.00 | 1,049.00 | 1,049.00 | 1,049.00 | -0.29% | 803,100 |
| Oct 28, 2026 | 1,055.00 | 1,057.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.09% | 48,300 |
| Oct 27, 2026 | 1,057.00 | 1,058.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.38% | 29,100 |
| Oct 26, 2026 | 1,054.00 | 1,062.00 | 1,054.00 | 1,057.00 | 1,057.00 | -0.28% | 30,400 |
| Oct 23, 2026 | 1,071.00 | 1,072.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.84% | 42,300 |
| Oct 22, 2026 | 1,060.00 | 1,077.00 | 1,060.00 | 1,069.00 | 1,069.00 | 0.94% | 78,800 |
| Oct 21, 2026 | 1,051.00 | 1,059.00 | 1,051.00 | 1,059.00 | 1,059.00 | 0.86% | 83,200 |
| Oct 20, 2026 | 1,051.00 | 1,053.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 78,300 |
| Oct 19, 2026 | 1,051.00 | 1,052.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.19% | 18,300 |
| Oct 16, 2026 | 1,051.00 | 1,052.00 | 1,050.00 | 1,052.00 | 1,052.00 | 0.19% | 25,900 |
| Oct 15, 2026 | 1,050.00 | 1,052.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 30,100 |
| Oct 14, 2026 | 1,052.00 | 1,052.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.19% | 17,400 |
| Oct 13, 2026 | 1,050.00 | 1,052.00 | 1,050.00 | 1,052.00 | 1,052.00 | 0.19% | 20,000 |
| Oct 9, 2026 | 1,050.00 | 1,051.00 | 1,049.00 | 1,050.00 | 1,050.00 | - | 94,600 |
| Oct 8, 2026 | 1,050.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,050.00 | 0.10% | 104,800 |
| Oct 7, 2026 | 1,050.00 | 1,050.00 | 1,049.00 | 1,049.00 | 1,049.00 | -0.10% | 75,200 |
| Oct 6, 2026 | 1,050.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 21,500 |
| Oct 5, 2026 | 1,051.00 | 1,052.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.10% | 30,100 |
| Oct 2, 2026 | 1,051.00 | 1,054.00 | 1,051.00 | 1,051.00 | 1,051.00 | - | 67,500 |
| Oct 1, 2026 | 1,050.00 | 1,052.00 | 1,050.00 | 1,051.00 | 1,051.00 | 0.19% | 30,300 |
| Sep 30, 2026 | 1,050.00 | 1,051.00 | 1,049.00 | 1,049.00 | 1,049.00 | - | 47,100 |
| Sep 29, 2026 | 1,050.00 | 1,051.00 | 1,049.00 | 1,049.00 | 1,049.00 | -0.10% | 80,300 |
| Sep 28, 2026 | 1,049.00 | 1,052.00 | 1,049.00 | 1,050.00 | 1,050.00 | - | 63,100 |
| Sep 25, 2026 | 1,048.00 | 1,051.00 | 1,047.00 | 1,050.00 | 1,050.00 | 0.19% | 81,000 |
| Sep 24, 2026 | 1,049.00 | 1,056.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.85% | 109,800 |
| Sep 18, 2026 | 1,057.00 | 1,058.00 | 1,053.00 | 1,057.00 | 1,057.00 | -0.09% | 186,300 |
| Sep 17, 2026 | 1,058.00 | 1,059.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.09% | 231,800 |
| Sep 16, 2026 | 1,059.00 | 1,059.00 | 1,057.00 | 1,057.00 | 1,057.00 | -0.09% | 724,600 |
| Sep 15, 2026 | 1,058.00 | 1,059.00 | 1,057.00 | 1,058.00 | 1,058.00 | - | 1,095,600 |
| Sep 14, 2026 | 1,058.00 | 1,059.00 | 1,058.00 | 1,058.00 | 1,058.00 | - | 94,000 |
| Sep 11, 2026 | 1,058.00 | 1,059.00 | 1,057.00 | 1,058.00 | 1,058.00 | - | 249,200 |
| Sep 10, 2026 | 1,058.00 | 1,058.00 | 1,057.00 | 1,058.00 | 1,058.00 | 0.09% | 188,200 |
| Sep 9, 2026 | 1,058.00 | 1,058.00 | 1,057.00 | 1,057.00 | 1,057.00 | - | 165,200 |
| Sep 8, 2026 | 1,057.00 | 1,058.00 | 1,057.00 | 1,057.00 | 1,057.00 | - | 35,000 |
| Sep 7, 2026 | 1,058.00 | 1,059.00 | 1,057.00 | 1,057.00 | 1,057.00 | -0.09% | 251,500 |
| Sep 4, 2026 | 1,059.00 | 1,059.00 | 1,058.00 | 1,058.00 | 1,058.00 | - | 124,000 |
| Sep 3, 2026 | 1,058.00 | 1,059.00 | 1,058.00 | 1,058.00 | 1,058.00 | - | 103,700 |
| Sep 2, 2026 | 1,058.00 | 1,059.00 | 1,058.00 | 1,058.00 | 1,058.00 | - | 178,500 |
| Sep 1, 2026 | 1,059.00 | 1,059.00 | 1,058.00 | 1,058.00 | 1,058.00 | -0.09% | 245,300 |
| Aug 31, 2026 | 1,058.00 | 1,059.00 | 1,057.00 | 1,059.00 | 1,059.00 | 0.09% | 944,800 |
| Aug 28, 2026 | 1,059.00 | 1,059.00 | 1,058.00 | 1,058.00 | 1,058.00 | - | 171,000 |
| Aug 27, 2026 | 1,058.00 | 1,059.00 | 1,058.00 | 1,058.00 | 1,058.00 | - | 164,700 |
| Aug 26, 2026 | 1,059.00 | 1,059.00 | 1,058.00 | 1,058.00 | 1,058.00 | - | 259,600 |
| Aug 25, 2026 | 1,058.00 | 1,059.00 | 1,058.00 | 1,058.00 | 1,058.00 | - | 273,500 |
| Aug 24, 2026 | 1,059.00 | 1,059.00 | 1,058.00 | 1,058.00 | 1,058.00 | -0.09% | 575,300 |
| Aug 21, 2026 | 1,059.00 | 1,060.00 | 1,059.00 | 1,059.00 | 1,059.00 | -0.09% | 245,000 |