DIGITAL HEARTS HOLDINGS Co., Ltd. (TYO:3676)
Japan · Delayed Price · Currency is JPY 1,053.00
+150.00 (16.61%)
Aug 10, 2026, 3:30 PM JST
DIGITAL HEARTS HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 16.61% | 277,300 |
| Aug 7, 2026 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | 19.92% | 75,200 |
| Aug 6, 2026 | 752.00 | 760.00 | 747.00 | 753.00 | 753.00 | 0.13% | 59,600 |
| Aug 5, 2026 | 755.00 | 762.00 | 746.00 | 752.00 | 752.00 | -0.27% | 71,100 |
| Aug 4, 2026 | 756.00 | 761.00 | 750.00 | 754.00 | 754.00 | -0.53% | 65,700 |
| Aug 3, 2026 | 756.00 | 763.00 | 749.00 | 758.00 | 758.00 | 0.40% | 105,200 |
| Jul 31, 2026 | 750.00 | 763.00 | 743.00 | 755.00 | 755.00 | 0.13% | 116,300 |
| Jul 30, 2026 | 770.00 | 774.00 | 754.00 | 754.00 | 754.00 | -2.46% | 182,200 |
| Jul 29, 2026 | 751.00 | 773.00 | 748.00 | 773.00 | 773.00 | 3.48% | 186,400 |
| Jul 28, 2026 | 737.00 | 754.00 | 737.00 | 747.00 | 747.00 | 1.49% | 187,500 |
| Jul 27, 2026 | 730.00 | 736.00 | 727.00 | 736.00 | 736.00 | 1.52% | 214,800 |
| Jul 24, 2026 | 723.00 | 728.00 | 715.00 | 725.00 | 725.00 | -0.55% | 180,200 |
| Jul 23, 2026 | 735.00 | 735.00 | 721.00 | 729.00 | 729.00 | -0.55% | 191,900 |
| Jul 22, 2026 | 738.00 | 738.00 | 728.00 | 733.00 | 733.00 | 0.27% | 69,800 |
| Jul 21, 2026 | 730.00 | 742.00 | 729.00 | 731.00 | 731.00 | 0.55% | 60,200 |
| Jul 17, 2026 | 732.00 | 739.00 | 725.00 | 727.00 | 727.00 | -0.68% | 83,400 |
| Jul 16, 2026 | 735.00 | 748.00 | 730.00 | 732.00 | 732.00 | -0.54% | 117,000 |
| Jul 15, 2026 | 738.00 | 738.00 | 727.00 | 736.00 | 736.00 | 0.82% | 67,700 |
| Jul 14, 2026 | 746.00 | 746.00 | 730.00 | 730.00 | 730.00 | -0.14% | 60,500 |
| Jul 13, 2026 | 738.00 | 742.00 | 730.00 | 731.00 | 731.00 | -0.14% | 42,400 |
| Jul 10, 2026 | 729.00 | 737.00 | 725.00 | 732.00 | 732.00 | 0.27% | 68,300 |
| Jul 9, 2026 | 735.00 | 738.00 | 713.00 | 730.00 | 730.00 | -0.41% | 152,700 |
| Jul 8, 2026 | 745.00 | 751.00 | 733.00 | 733.00 | 733.00 | -2.27% | 66,100 |
| Jul 7, 2026 | 751.00 | 755.00 | 746.00 | 750.00 | 750.00 | - | 74,700 |
| Jul 6, 2026 | 757.00 | 765.00 | 750.00 | 750.00 | 750.00 | 0.13% | 73,900 |
| Jul 3, 2026 | 757.00 | 762.00 | 726.00 | 749.00 | 749.00 | -1.06% | 183,600 |
| Jul 2, 2026 | 745.00 | 767.00 | 742.00 | 757.00 | 757.00 | 2.85% | 112,300 |
| Jul 1, 2026 | 734.00 | 749.00 | 734.00 | 736.00 | 736.00 | 0.27% | 79,500 |
| Jun 30, 2026 | 741.00 | 742.00 | 730.00 | 734.00 | 734.00 | 0.14% | 70,400 |
| Jun 29, 2026 | 715.00 | 737.00 | 715.00 | 733.00 | 733.00 | 3.09% | 125,100 |
| Jun 26, 2026 | 707.00 | 712.00 | 700.00 | 711.00 | 711.00 | 0.85% | 47,300 |
| Jun 25, 2026 | 703.00 | 705.00 | 698.00 | 705.00 | 705.00 | 1.15% | 47,700 |
| Jun 24, 2026 | 691.00 | 705.00 | 690.00 | 697.00 | 697.00 | 0.87% | 45,900 |
| Jun 23, 2026 | 699.00 | 699.00 | 689.00 | 691.00 | 691.00 | -1.71% | 59,300 |
| Jun 22, 2026 | 697.00 | 714.00 | 693.00 | 703.00 | 703.00 | 1.30% | 75,000 |
| Jun 19, 2026 | 702.00 | 702.00 | 683.00 | 694.00 | 694.00 | -1.00% | 68,000 |
| Jun 18, 2026 | 704.00 | 711.00 | 698.00 | 701.00 | 701.00 | 0.72% | 78,500 |
| Jun 17, 2026 | 688.00 | 704.00 | 687.00 | 696.00 | 696.00 | 1.46% | 147,000 |
| Jun 16, 2026 | 694.00 | 694.00 | 683.00 | 686.00 | 686.00 | -0.29% | 67,000 |
| Jun 15, 2026 | 688.00 | 698.00 | 685.00 | 688.00 | 688.00 | 0.58% | 108,300 |
| Jun 12, 2026 | 696.00 | 696.00 | 680.00 | 684.00 | 684.00 | -2.29% | 151,700 |
| Jun 11, 2026 | 719.00 | 727.00 | 687.00 | 700.00 | 700.00 | 0.86% | 190,600 |
| Jun 10, 2026 | 694.00 | 698.00 | 687.00 | 694.00 | 694.00 | -0.57% | 122,200 |
| Jun 9, 2026 | 719.00 | 719.00 | 698.00 | 698.00 | 698.00 | -2.65% | 151,500 |
| Jun 8, 2026 | 720.00 | 731.00 | 710.00 | 717.00 | 717.00 | -2.18% | 87,700 |
| Jun 5, 2026 | 724.00 | 743.00 | 724.00 | 733.00 | 733.00 | 1.52% | 65,300 |
| Jun 4, 2026 | 720.00 | 725.00 | 711.00 | 722.00 | 722.00 | -0.69% | 78,100 |
| Jun 3, 2026 | 734.00 | 734.00 | 723.00 | 727.00 | 727.00 | -0.95% | 78,600 |
| Jun 2, 2026 | 750.00 | 750.00 | 727.00 | 734.00 | 734.00 | -0.54% | 86,100 |
| Jun 1, 2026 | 740.00 | 750.00 | 734.00 | 738.00 | 738.00 | -1.07% | 67,900 |