DIGITAL HEARTS HOLDINGS Co., Ltd. (TYO:3676)
Japan
· Delayed Price · Currency is JPY 839.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
DIGITAL HEARTS HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 841.00 | 843.00 | 832.00 | 839.00 | 839.00 | - | 72,200 |
| Apr 27, 2026 | 838.00 | 843.00 | 833.00 | 839.00 | 839.00 | -0.47% | 64,500 |
| Apr 24, 2026 | 843.00 | 845.00 | 832.00 | 843.00 | 843.00 | 0.48% | 76,800 |
| Apr 23, 2026 | 849.00 | 856.00 | 829.00 | 839.00 | 839.00 | -0.59% | 112,500 |
| Apr 22, 2026 | 844.00 | 850.00 | 838.00 | 844.00 | 844.00 | -0.12% | 60,500 |
| Apr 21, 2026 | 864.00 | 868.00 | 845.00 | 845.00 | 845.00 | -2.31% | 52,200 |
| Apr 20, 2026 | 875.00 | 879.00 | 863.00 | 865.00 | 865.00 | -1.59% | 44,300 |
| Apr 17, 2026 | 873.00 | 884.00 | 873.00 | 879.00 | 879.00 | 0.69% | 48,300 |
| Apr 16, 2026 | 870.00 | 887.00 | 870.00 | 873.00 | 873.00 | 1.16% | 74,200 |
| Apr 15, 2026 | 854.00 | 868.00 | 854.00 | 863.00 | 863.00 | 1.29% | 48,600 |
| Apr 14, 2026 | 846.00 | 855.00 | 846.00 | 852.00 | 852.00 | 1.43% | 46,400 |
| Apr 13, 2026 | 839.00 | 844.00 | 833.00 | 840.00 | 840.00 | - | 63,900 |
| Apr 10, 2026 | 855.00 | 855.00 | 840.00 | 840.00 | 840.00 | -1.98% | 67,900 |
| Apr 9, 2026 | 880.00 | 880.00 | 857.00 | 857.00 | 857.00 | -2.61% | 46,000 |
| Apr 8, 2026 | 875.00 | 887.00 | 874.00 | 880.00 | 880.00 | 1.85% | 53,100 |
| Apr 7, 2026 | 869.00 | 878.00 | 862.00 | 864.00 | 864.00 | 0.23% | 37,200 |
| Apr 6, 2026 | 855.00 | 865.00 | 855.00 | 862.00 | 862.00 | 0.82% | 32,500 |
| Apr 3, 2026 | 854.00 | 861.00 | 852.00 | 855.00 | 855.00 | 1.54% | 39,000 |
| Apr 2, 2026 | 860.00 | 866.00 | 837.00 | 842.00 | 842.00 | -1.64% | 78,200 |
| Apr 1, 2026 | 847.00 | 860.00 | 843.00 | 856.00 | 856.00 | 2.51% | 76,600 |
| Mar 31, 2026 | 838.00 | 853.00 | 834.00 | 835.00 | 835.00 | -0.48% | 132,300 |
| Mar 30, 2026 | 851.00 | 857.00 | 839.00 | 839.00 | 839.00 | -9.20% | 299,800 |
| Mar 27, 2026 | 908.00 | 929.00 | 902.00 | 924.00 | 910.50 | 1.76% | 165,000 |
| Mar 26, 2026 | 915.00 | 922.00 | 900.00 | 908.00 | 894.73 | -0.55% | 127,700 |
| Mar 25, 2026 | 904.00 | 917.00 | 903.00 | 913.00 | 899.66 | 1.11% | 103,400 |
| Mar 24, 2026 | 905.00 | 907.00 | 895.00 | 903.00 | 889.81 | 2.50% | 79,000 |
| Mar 23, 2026 | 904.00 | 904.00 | 875.00 | 881.00 | 868.13 | -3.40% | 231,200 |
| Mar 19, 2026 | 940.00 | 940.00 | 912.00 | 912.00 | 898.68 | -3.08% | 100,000 |
| Mar 18, 2026 | 932.00 | 942.00 | 928.00 | 941.00 | 927.25 | 1.29% | 85,700 |
| Mar 17, 2026 | 934.00 | 934.00 | 922.00 | 929.00 | 915.43 | 0.22% | 60,800 |
| Mar 16, 2026 | 923.00 | 945.00 | 921.00 | 927.00 | 913.46 | 0.54% | 110,000 |
| Mar 13, 2026 | 926.00 | 937.00 | 922.00 | 922.00 | 908.53 | -1.07% | 81,700 |
| Mar 12, 2026 | 950.00 | 951.00 | 930.00 | 932.00 | 918.38 | -2.20% | 99,300 |
| Mar 11, 2026 | 945.00 | 969.00 | 943.00 | 953.00 | 939.08 | 0.85% | 145,100 |
| Mar 10, 2026 | 931.00 | 947.00 | 923.00 | 945.00 | 931.19 | 1.07% | 114,100 |
| Mar 9, 2026 | 930.00 | 938.00 | 910.00 | 935.00 | 921.34 | -1.06% | 191,400 |
| Mar 6, 2026 | 937.00 | 948.00 | 928.00 | 945.00 | 931.19 | 0.85% | 105,300 |
| Mar 5, 2026 | 936.00 | 948.00 | 931.00 | 937.00 | 923.31 | 3.42% | 138,300 |
| Mar 4, 2026 | 930.00 | 946.00 | 901.00 | 906.00 | 892.76 | -2.58% | 287,300 |
| Mar 3, 2026 | 962.00 | 965.00 | 915.00 | 930.00 | 916.41 | -0.21% | 414,100 |
| Mar 2, 2026 | 886.00 | 985.00 | 875.00 | 932.00 | 918.38 | 3.90% | 838,200 |
| Feb 27, 2026 | 862.00 | 901.00 | 857.00 | 897.00 | 883.89 | 4.06% | 232,900 |
| Feb 26, 2026 | 842.00 | 865.00 | 841.00 | 862.00 | 849.41 | 2.38% | 241,000 |
| Feb 25, 2026 | 845.00 | 856.00 | 839.00 | 842.00 | 829.70 | -0.94% | 153,800 |
| Feb 24, 2026 | 847.00 | 875.00 | 829.00 | 850.00 | 837.58 | 2.04% | 496,100 |
| Feb 20, 2026 | 835.00 | 848.00 | 831.00 | 833.00 | 820.83 | -0.24% | 132,100 |
| Feb 19, 2026 | 848.00 | 851.00 | 835.00 | 835.00 | 822.80 | -1.53% | 71,800 |
| Feb 18, 2026 | 864.00 | 866.00 | 846.00 | 848.00 | 835.61 | -1.40% | 130,400 |
| Feb 17, 2026 | 828.00 | 861.00 | 823.00 | 860.00 | 847.44 | 4.37% | 227,200 |
| Feb 16, 2026 | 844.00 | 850.00 | 819.00 | 824.00 | 811.96 | -3.74% | 254,100 |
| Feb 13, 2026 | 871.00 | 877.00 | 843.00 | 856.00 | 843.49 | -2.51% | 196,900 |
| Feb 12, 2026 | 913.00 | 919.00 | 878.00 | 878.00 | 865.17 | -4.77% | 263,000 |
| Feb 10, 2026 | 922.00 | 925.00 | 915.00 | 922.00 | 908.53 | - | 121,600 |
| Feb 9, 2026 | 920.00 | 936.00 | 915.00 | 922.00 | 908.53 | 1.10% | 157,700 |
| Feb 6, 2026 | 943.00 | 943.00 | 904.00 | 912.00 | 898.68 | -0.33% | 162,900 |
| Feb 5, 2026 | 925.00 | 944.00 | 908.00 | 915.00 | 901.63 | -0.54% | 209,800 |
| Feb 4, 2026 | 921.00 | 932.00 | 915.00 | 920.00 | 906.56 | 0.33% | 182,000 |
| Feb 3, 2026 | 924.00 | 924.00 | 912.00 | 917.00 | 903.60 | -0.43% | 77,000 |
| Feb 2, 2026 | 929.00 | 942.00 | 921.00 | 921.00 | 907.54 | 0.22% | 68,600 |
| Jan 30, 2026 | 919.00 | 927.00 | 915.00 | 919.00 | 905.57 | -0.76% | 54,500 |
| Jan 29, 2026 | 915.00 | 927.00 | 908.00 | 926.00 | 912.47 | 0.76% | 61,700 |
| Jan 28, 2026 | 920.00 | 925.00 | 916.00 | 919.00 | 905.57 | -0.11% | 68,100 |
| Jan 27, 2026 | 918.00 | 928.00 | 910.00 | 920.00 | 906.56 | -0.22% | 63,100 |
| Jan 26, 2026 | 931.00 | 931.00 | 919.00 | 922.00 | 908.53 | -2.43% | 71,900 |
| Jan 23, 2026 | 949.00 | 954.00 | 938.00 | 945.00 | 931.19 | 0.32% | 61,100 |
| Jan 22, 2026 | 936.00 | 946.00 | 930.00 | 942.00 | 928.24 | 1.73% | 68,400 |
| Jan 21, 2026 | 918.00 | 930.00 | 897.00 | 926.00 | 912.47 | -0.64% | 102,900 |
| Jan 20, 2026 | 941.00 | 947.00 | 928.00 | 932.00 | 918.38 | -1.17% | 52,200 |
| Jan 19, 2026 | 947.00 | 948.00 | 939.00 | 943.00 | 929.22 | -0.11% | 58,000 |
| Jan 16, 2026 | 947.00 | 953.00 | 941.00 | 944.00 | 930.21 | -0.32% | 46,200 |
| Jan 15, 2026 | 939.00 | 950.00 | 938.00 | 947.00 | 933.16 | 0.64% | 54,500 |
| Jan 14, 2026 | 947.00 | 955.00 | 938.00 | 941.00 | 927.25 | -0.63% | 114,300 |
| Jan 13, 2026 | 954.00 | 958.00 | 938.00 | 947.00 | 933.16 | -0.32% | 74,100 |
| Jan 9, 2026 | 938.00 | 950.00 | 938.00 | 950.00 | 936.12 | 1.93% | 108,400 |
| Jan 8, 2026 | 932.00 | 947.00 | 927.00 | 932.00 | 918.38 | 0.54% | 96,800 |
| Jan 7, 2026 | 918.00 | 928.00 | 906.00 | 927.00 | 913.46 | 1.42% | 57,700 |
| Jan 6, 2026 | 905.00 | 918.00 | 905.00 | 914.00 | 900.65 | 1.33% | 40,900 |
| Jan 5, 2026 | 917.00 | 917.00 | 902.00 | 902.00 | 888.82 | -0.77% | 67,800 |
| Dec 30, 2025 | 918.00 | 923.00 | 909.00 | 909.00 | 895.72 | -1.52% | 44,500 |
| Dec 29, 2025 | 929.00 | 929.00 | 917.00 | 923.00 | 909.51 | -0.22% | 50,300 |
| Dec 26, 2025 | 927.00 | 928.00 | 922.00 | 925.00 | 911.49 | -0.22% | 57,500 |
| Dec 25, 2025 | 928.00 | 928.00 | 918.00 | 927.00 | 913.46 | 0.87% | 64,800 |
| Dec 24, 2025 | 929.00 | 931.00 | 919.00 | 919.00 | 905.57 | -1.50% | 66,800 |
| Dec 23, 2025 | 941.00 | 949.00 | 924.00 | 933.00 | 919.37 | -0.85% | 58,000 |
| Dec 22, 2025 | 950.00 | 950.00 | 938.00 | 941.00 | 927.25 | -0.42% | 51,600 |
| Dec 19, 2025 | 934.00 | 951.00 | 934.00 | 945.00 | 931.19 | 1.18% | 95,400 |
| Dec 18, 2025 | 930.00 | 934.00 | 924.00 | 934.00 | 920.35 | 0.43% | 42,200 |
| Dec 17, 2025 | 925.00 | 931.00 | 923.00 | 930.00 | 916.41 | 0.43% | 54,400 |
| Dec 16, 2025 | 930.00 | 933.00 | 924.00 | 926.00 | 912.47 | -0.43% | 55,000 |
| Dec 15, 2025 | 922.00 | 931.00 | 922.00 | 930.00 | 916.41 | 0.11% | 39,100 |
| Dec 12, 2025 | 920.00 | 931.00 | 920.00 | 929.00 | 915.43 | 1.75% | 60,000 |
| Dec 11, 2025 | 931.00 | 934.00 | 904.00 | 913.00 | 899.66 | -1.93% | 128,000 |
| Dec 10, 2025 | 930.00 | 941.00 | 930.00 | 931.00 | 917.40 | 0.11% | 38,300 |
| Dec 9, 2025 | 936.00 | 938.00 | 925.00 | 930.00 | 916.41 | -0.64% | 48,800 |
| Dec 8, 2025 | 931.00 | 950.00 | 931.00 | 936.00 | 922.32 | 0.11% | 55,400 |
| Dec 5, 2025 | 948.00 | 949.00 | 935.00 | 935.00 | 921.34 | -1.27% | 52,600 |
| Dec 4, 2025 | 940.00 | 948.00 | 936.00 | 947.00 | 933.16 | 0.64% | 80,200 |
| Dec 3, 2025 | 943.00 | 949.00 | 939.00 | 941.00 | 927.25 | -0.74% | 64,800 |
| Dec 2, 2025 | 936.00 | 949.00 | 930.00 | 948.00 | 934.15 | 1.17% | 72,600 |
| Dec 1, 2025 | 950.00 | 952.00 | 930.00 | 937.00 | 923.31 | -1.37% | 130,100 |