DIGITAL HEARTS HOLDINGS Co., Ltd. (TYO:3676)
Japan · Delayed Price · Currency is JPY 1,051.00
-1.00 (-0.10%)
Oct 14, 2026, 9:59 AM JST
DIGITAL HEARTS HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,052.00 | 1,052.00 | 1,051.00 | 1,051.00 | 1,051.00 | -0.10% | 25,500 |
| 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 |
| Aug 20, 2026 | 1,060.00 | 1,060.00 | 1,059.00 | 1,060.00 | 1,060.00 | - | 225,100 |
| Aug 19, 2026 | 1,058.00 | 1,060.00 | 1,058.00 | 1,060.00 | 1,060.00 | 0.09% | 379,300 |
| Aug 18, 2026 | 1,059.00 | 1,060.00 | 1,058.00 | 1,059.00 | 1,059.00 | 0.09% | 697,200 |
| Aug 17, 2026 | 1,058.00 | 1,059.00 | 1,057.00 | 1,058.00 | 1,058.00 | - | 444,100 |
| Aug 14, 2026 | 1,058.00 | 1,059.00 | 1,057.00 | 1,058.00 | 1,058.00 | - | 487,900 |
| Aug 13, 2026 | 1,057.00 | 1,059.00 | 1,057.00 | 1,058.00 | 1,058.00 | 0.09% | 551,100 |
| Aug 12, 2026 | 1,059.00 | 1,060.00 | 1,056.00 | 1,057.00 | 1,057.00 | 0.38% | 2,871,900 |
| 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 |