Skip to main content
Digital Holdings, Inc. (TYO:2389)
Japan flag Japan · Delayed Price · Currency is JPY
2,003.00
+2.00 (0.10%)
At close: Mar 9, 2026

Digital Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,000.002,003.001,998.002,003.002,003.000.10%18,800
Mar 6, 20262,000.002,001.002,000.002,001.002,001.000.10%8,000
Mar 5, 20261,999.002,001.001,998.001,999.001,999.000.05%31,200
Mar 4, 20261,998.001,999.001,998.001,998.001,998.00-64,000
Mar 3, 20261,997.001,999.001,997.001,998.001,998.000.05%232,000
Mar 2, 20261,995.002,000.001,990.001,997.001,997.00-926,100
Feb 27, 20261,996.001,998.001,995.001,997.001,997.000.20%179,500
Feb 26, 20262,006.002,007.001,993.001,993.001,993.00-0.65%101,400
Feb 25, 20262,010.002,010.002,006.002,006.002,006.00-30,000
Feb 24, 20262,011.002,012.002,006.002,006.002,006.00-12,400
Feb 20, 20262,006.002,007.002,005.002,006.002,006.000.05%11,800
Feb 19, 20262,005.002,008.002,003.002,005.002,005.00-16,800
Feb 18, 20262,005.002,007.002,004.002,005.002,005.00-26,700
Feb 17, 20262,006.002,006.002,004.002,005.002,005.00-0.05%18,600
Feb 16, 20262,016.002,016.002,005.002,006.002,006.00-0.35%52,100
Feb 13, 20262,012.002,019.002,010.002,013.002,013.000.05%50,700
Feb 12, 20262,018.002,023.002,012.002,012.002,012.00-0.10%42,100
Feb 10, 20262,015.002,023.002,011.002,014.002,014.000.15%90,700
Feb 9, 20262,015.002,019.002,011.002,011.002,011.00-0.25%29,800
Feb 6, 20262,017.002,034.002,014.002,016.002,016.00-0.98%23,700
Feb 5, 20262,017.002,036.002,015.002,036.002,036.001.09%23,500
Feb 4, 20262,014.002,018.002,014.002,014.002,014.00-10,300
Feb 3, 20262,012.002,020.002,012.002,014.002,014.000.05%25,600
Feb 2, 20262,012.002,017.002,012.002,013.002,013.00-0.05%13,500
Jan 30, 20262,010.002,020.002,010.002,014.002,014.000.20%31,300
Jan 29, 20262,015.002,019.002,010.002,010.002,010.00-0.10%27,200
Jan 28, 20262,001.002,016.002,001.002,012.002,012.000.55%90,600
Jan 27, 20262,014.002,016.001,990.002,001.002,001.00-0.65%39,000
Jan 26, 20262,010.002,020.002,008.002,014.002,014.000.20%53,700
Jan 23, 20262,013.002,019.002,008.002,010.002,010.00-0.15%174,200
Jan 22, 20262,001.002,016.002,001.002,013.002,013.000.15%25,900
Jan 21, 20262,013.002,013.002,004.002,010.002,010.00-0.20%7,900
Jan 20, 20262,015.002,016.002,014.002,014.002,014.00-25,900
Jan 19, 20262,015.002,016.002,014.002,014.002,014.000.05%18,800
Jan 16, 20262,015.002,017.002,013.002,013.002,013.00-0.10%24,200
Jan 15, 20262,015.002,018.002,015.002,015.002,015.000.05%21,300
Jan 14, 20262,015.002,016.002,014.002,014.002,014.00-0.05%23,500
Jan 13, 20262,016.002,018.002,014.002,015.002,015.000.05%34,200
Jan 9, 20262,015.002,018.002,014.002,014.002,014.00-0.05%36,700
Jan 8, 20262,016.002,018.002,015.002,015.002,015.00-18,800
Jan 7, 20262,015.002,018.002,015.002,015.002,015.00-0.15%28,700
Jan 6, 20262,015.002,025.002,015.002,018.002,018.000.20%14,000
Jan 5, 20262,012.002,023.002,012.002,014.002,014.000.10%18,000
Dec 30, 20252,015.002,019.002,012.002,012.002,012.00-0.35%10,100
Dec 29, 20252,016.002,019.002,014.002,019.002,019.000.10%34,000
Dec 26, 20252,015.002,020.002,014.002,017.002,017.000.15%144,900
Dec 25, 20252,015.002,017.002,014.002,014.002,014.00-0.05%112,400
Dec 24, 20252,011.002,018.002,010.002,015.002,015.000.25%37,500
Dec 23, 20252,011.002,013.002,010.002,010.002,010.00-8,300
Dec 22, 20252,015.002,022.002,010.002,010.002,010.00-53,700
Dec 19, 20252,015.002,017.002,010.002,010.002,010.00-0.20%35,700
Dec 18, 20252,014.002,021.002,014.002,014.002,014.00-41,900
Dec 17, 20252,017.002,018.002,012.002,014.002,014.00-0.10%23,600
Dec 16, 20252,020.002,020.002,015.002,016.002,016.000.05%15,500
Dec 15, 20252,016.002,028.002,015.002,015.002,015.000.25%46,700
Dec 12, 20252,015.002,019.002,010.002,010.002,010.00-0.05%55,400
Dec 11, 20252,015.002,025.002,007.002,011.002,011.000.60%113,800
Dec 10, 20252,014.002,014.001,999.001,999.001,999.00-0.65%72,300
Dec 9, 20252,015.002,018.002,012.002,012.002,012.000.05%531,100
Dec 8, 20252,015.002,024.002,011.002,011.002,011.00-0.30%584,200
Dec 5, 20252,015.002,019.002,010.002,017.002,017.000.30%140,600
Dec 4, 20252,041.002,041.001,976.002,011.002,011.00-2.85%325,000
Dec 3, 20252,080.002,088.002,049.002,070.002,070.00-0.48%169,500
Dec 2, 20252,105.002,115.002,080.002,080.002,080.00-1.00%82,900
Dec 1, 20252,179.002,179.002,101.002,101.002,101.00-1.82%52,800
Nov 28, 20252,217.002,230.002,140.002,140.002,140.00-1.25%103,900
Nov 27, 20252,081.002,274.002,081.002,167.002,167.006.12%272,100
Nov 26, 20252,054.002,054.002,026.002,042.002,042.00-92,300
Nov 25, 20252,068.002,068.002,041.002,042.002,042.00-2.25%71,600
Nov 21, 20252,047.002,139.002,047.002,089.002,089.000.43%91,900
Nov 20, 20252,080.002,140.002,058.002,080.002,080.00-150,700
Nov 19, 20252,088.002,126.002,041.002,080.002,080.00-4.15%107,000
Nov 18, 20252,165.002,180.002,140.002,170.002,170.000.23%21,100
Nov 17, 20252,170.002,199.002,125.002,165.002,165.001.88%41,500
Nov 14, 20252,121.002,155.002,121.002,125.002,125.00-0.70%44,900
Nov 13, 20252,134.002,161.002,130.002,140.002,140.000.47%33,500
Nov 12, 20252,110.002,147.002,106.002,130.002,130.000.76%45,100
Nov 11, 20252,132.002,142.002,093.002,114.002,114.00-1.08%34,400
Nov 10, 20252,147.002,163.002,136.002,137.002,137.00-0.60%14,700
Nov 7, 20252,170.002,171.002,132.002,150.002,150.00-1.24%47,900
Nov 6, 20252,172.002,189.002,163.002,177.002,177.00-0.14%29,500
Nov 5, 20252,180.002,184.002,130.002,180.002,180.00-73,100
Nov 4, 20252,185.002,195.002,173.002,180.002,180.000.41%79,000
Oct 31, 20252,158.002,185.002,145.002,171.002,171.001.07%76,500
Oct 30, 20252,136.002,152.002,115.002,148.002,148.002.29%103,600
Oct 29, 20252,329.002,329.002,060.002,100.002,100.00-10.83%613,300
Oct 28, 20252,355.002,368.002,350.002,355.002,355.00-0.08%170,900
Oct 27, 20252,358.002,362.002,346.002,357.002,357.00-0.04%90,000
Oct 24, 20252,369.002,371.002,358.002,358.002,358.00-0.30%113,800
Oct 23, 20252,362.002,372.002,361.002,365.002,365.00-0.21%88,300
Oct 22, 20252,350.002,377.002,350.002,370.002,370.000.94%187,000
Oct 21, 20252,340.002,379.002,335.002,348.002,348.001.43%501,200
Oct 20, 20251,985.002,360.001,983.002,315.002,315.0015.63%1,002,500
Oct 17, 20251,980.002,002.001,968.002,002.002,002.000.96%191,100
Oct 16, 20251,995.002,001.001,979.001,983.001,983.000.20%89,900
Oct 15, 20252,000.002,008.001,979.001,979.001,979.00-1.44%113,600
Oct 14, 20251,989.002,015.001,989.002,008.002,008.000.40%194,200
Oct 10, 20252,000.002,005.001,993.002,000.002,000.00-0.10%93,500
Oct 9, 20252,006.002,009.002,002.002,002.002,002.00-0.35%110,200
Oct 8, 20252,009.002,018.002,006.002,009.002,009.00-56,700