DIGITAL HEARTS HOLDINGS Co., Ltd. (TYO:3676)
Japan
· Delayed Price · Currency is JPY 941.00
+6.00 (0.64%)
Mar 10, 2026, 1:43 PM JST
DIGITAL HEARTS HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 930.00 | 938.00 | 910.00 | 935.00 | 935.00 | -1.06% | 191,400 |
| Mar 6, 2026 | 937.00 | 948.00 | 928.00 | 945.00 | 945.00 | 0.85% | 105,300 |
| Mar 5, 2026 | 936.00 | 948.00 | 931.00 | 937.00 | 937.00 | 3.42% | 138,300 |
| Mar 4, 2026 | 930.00 | 946.00 | 901.00 | 906.00 | 906.00 | -2.58% | 287,300 |
| Mar 3, 2026 | 962.00 | 965.00 | 915.00 | 930.00 | 930.00 | -0.21% | 414,100 |
| Mar 2, 2026 | 886.00 | 985.00 | 875.00 | 932.00 | 932.00 | 3.90% | 838,200 |
| Feb 27, 2026 | 862.00 | 901.00 | 857.00 | 897.00 | 897.00 | 4.06% | 232,900 |
| Feb 26, 2026 | 842.00 | 865.00 | 841.00 | 862.00 | 862.00 | 2.38% | 241,000 |
| Feb 25, 2026 | 845.00 | 856.00 | 839.00 | 842.00 | 842.00 | -0.94% | 153,800 |
| Feb 24, 2026 | 847.00 | 875.00 | 829.00 | 850.00 | 850.00 | 2.04% | 496,100 |
| Feb 20, 2026 | 835.00 | 848.00 | 831.00 | 833.00 | 833.00 | -0.24% | 132,100 |
| Feb 19, 2026 | 848.00 | 851.00 | 835.00 | 835.00 | 835.00 | -1.53% | 71,800 |
| Feb 18, 2026 | 864.00 | 866.00 | 846.00 | 848.00 | 848.00 | -1.40% | 130,400 |
| Feb 17, 2026 | 828.00 | 861.00 | 823.00 | 860.00 | 860.00 | 4.37% | 227,200 |
| Feb 16, 2026 | 844.00 | 850.00 | 819.00 | 824.00 | 824.00 | -3.74% | 254,100 |
| Feb 13, 2026 | 871.00 | 877.00 | 843.00 | 856.00 | 856.00 | -2.51% | 196,900 |
| Feb 12, 2026 | 913.00 | 919.00 | 878.00 | 878.00 | 878.00 | -4.77% | 263,000 |
| Feb 10, 2026 | 922.00 | 925.00 | 915.00 | 922.00 | 922.00 | - | 121,600 |
| Feb 9, 2026 | 920.00 | 936.00 | 915.00 | 922.00 | 922.00 | 1.10% | 157,700 |
| Feb 6, 2026 | 943.00 | 943.00 | 904.00 | 912.00 | 912.00 | -0.33% | 162,900 |
| Feb 5, 2026 | 925.00 | 944.00 | 908.00 | 915.00 | 915.00 | -0.54% | 209,800 |
| Feb 4, 2026 | 921.00 | 932.00 | 915.00 | 920.00 | 920.00 | 0.33% | 182,000 |
| Feb 3, 2026 | 924.00 | 924.00 | 912.00 | 917.00 | 917.00 | -0.43% | 77,000 |
| Feb 2, 2026 | 929.00 | 942.00 | 921.00 | 921.00 | 921.00 | 0.22% | 68,600 |
| Jan 30, 2026 | 919.00 | 927.00 | 915.00 | 919.00 | 919.00 | -0.76% | 54,500 |
| Jan 29, 2026 | 915.00 | 927.00 | 908.00 | 926.00 | 926.00 | 0.76% | 61,700 |
| Jan 28, 2026 | 920.00 | 925.00 | 916.00 | 919.00 | 919.00 | -0.11% | 68,100 |
| Jan 27, 2026 | 918.00 | 928.00 | 910.00 | 920.00 | 920.00 | -0.22% | 63,100 |
| Jan 26, 2026 | 931.00 | 931.00 | 919.00 | 922.00 | 922.00 | -2.43% | 71,900 |
| 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 |
| Nov 7, 2025 | 951.00 | 969.00 | 929.00 | 947.00 | 947.00 | -1.76% | 140,400 |
| Nov 6, 2025 | 978.00 | 989.00 | 957.00 | 964.00 | 964.00 | 0.10% | 173,800 |
| Nov 5, 2025 | 968.00 | 971.00 | 938.00 | 963.00 | 963.00 | 0.73% | 122,200 |
| Nov 4, 2025 | 961.00 | 971.00 | 948.00 | 956.00 | 956.00 | -0.42% | 51,400 |
| Oct 31, 2025 | 952.00 | 972.00 | 941.00 | 960.00 | 960.00 | 1.80% | 99,400 |
| Oct 30, 2025 | 931.00 | 952.00 | 931.00 | 943.00 | 943.00 | 1.07% | 171,900 |
| Oct 29, 2025 | 950.00 | 952.00 | 930.00 | 933.00 | 933.00 | -2.00% | 103,600 |
| Oct 28, 2025 | 987.00 | 987.00 | 952.00 | 952.00 | 952.00 | -3.45% | 70,000 |
| Oct 27, 2025 | 982.00 | 994.00 | 982.00 | 986.00 | 986.00 | 1.34% | 72,500 |
| Oct 24, 2025 | 983.00 | 988.00 | 966.00 | 973.00 | 973.00 | - | 63,000 |
| Oct 23, 2025 | 980.00 | 983.00 | 971.00 | 973.00 | 973.00 | -1.12% | 39,100 |
| Oct 22, 2025 | 977.00 | 988.00 | 971.00 | 984.00 | 984.00 | 1.13% | 84,100 |
| Oct 21, 2025 | 964.00 | 984.00 | 954.00 | 973.00 | 973.00 | 2.10% | 138,500 |
| Oct 20, 2025 | 945.00 | 958.00 | 937.00 | 953.00 | 953.00 | 2.47% | 46,300 |
| Oct 17, 2025 | 945.00 | 949.00 | 925.00 | 930.00 | 930.00 | -2.00% | 71,600 |
| Oct 16, 2025 | 951.00 | 962.00 | 946.00 | 949.00 | 949.00 | -0.21% | 42,600 |
| Oct 15, 2025 | 945.00 | 957.00 | 943.00 | 951.00 | 951.00 | 1.82% | 41,700 |
| Oct 14, 2025 | 963.00 | 963.00 | 931.00 | 934.00 | 934.00 | -4.50% | 142,000 |
| Oct 10, 2025 | 987.00 | 990.00 | 969.00 | 978.00 | 978.00 | -1.11% | 113,500 |
| Oct 9, 2025 | 1,014.00 | 1,015.00 | 985.00 | 989.00 | 989.00 | 0.20% | 154,700 |
| Oct 8, 2025 | 962.00 | 987.00 | 957.00 | 987.00 | 987.00 | 2.60% | 100,400 |