Digital Holdings, Inc. - 2389.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,041	2,011	2,011	2,041	1,976	325,000
December 03, 2025	2,080	2,070	2,070	2,088	2,049	169,500
December 02, 2025	2,105	2,080	2,080	2,115	2,080	82,900
December 01, 2025	2,179	2,101	2,101	2,179	2,101	52,800
November 28, 2025	2,217	2,140	2,140	2,230	2,140	103,900
November 27, 2025	2,081	2,167	2,167	2,274	2,081	272,100
November 26, 2025	2,054	2,042	2,042	2,054	2,026	92,300
November 25, 2025	2,068	2,042	2,042	2,068	2,041	71,600
November 21, 2025	2,047	2,089	2,089	2,139	2,047	91,900
November 20, 2025	2,080	2,080	2,080	2,140	2,058	150,700
November 19, 2025	2,088	2,080	2,080	2,126	2,041	107,000
November 18, 2025	2,165	2,170	2,170	2,180	2,140	21,100
November 17, 2025	2,170	2,165	2,165	2,199	2,125	41,500
November 14, 2025	2,121	2,125	2,125	2,155	2,121	44,900
November 13, 2025	2,134	2,140	2,140	2,161	2,130	33,500
November 12, 2025	2,110	2,130	2,130	2,147	2,106	45,100
November 11, 2025	2,132	2,114	2,114	2,142	2,093	34,400
November 10, 2025	2,147	2,137	2,137	2,163	2,136	14,700
November 07, 2025	2,170	2,150	2,150	2,171	2,132	47,900
November 06, 2025	2,172	2,177	2,177	2,189	2,163	29,500
November 05, 2025	2,180	2,180	2,180	2,184	2,130	73,100
November 04, 2025	2,185	2,180	2,180	2,195	2,173	79,000
October 31, 2025	2,158	2,171	2,171	2,185	2,145	76,500
October 30, 2025	2,136	2,148	2,148	2,152	2,115	103,600
October 29, 2025	2,329	2,100	2,100	2,329	2,060	613,300
October 28, 2025	2,355	2,355	2,355	2,368	2,350	170,900
October 27, 2025	2,358	2,357	2,357	2,362	2,346	90,000
October 24, 2025	2,369	2,358	2,358	2,371	2,358	113,800
October 23, 2025	2,362	2,365	2,365	2,372	2,361	88,300
October 22, 2025	2,350	2,370	2,370	2,377	2,350	187,000
October 21, 2025	2,340	2,348	2,348	2,379	2,335	501,200
October 20, 2025	1,985	2,315	2,315	2,360	1,983	1M
October 17, 2025	1,980	2,002	2,002	2,002	1,968	191,100
October 16, 2025	1,995	1,983	1,983	2,001	1,979	89,900
October 15, 2025	2,000	1,979	1,979	2,008	1,979	113,600
October 14, 2025	1,989	2,008	2,008	2,015	1,989	194,200
October 10, 2025	2,000	2,000	2,000	2,005	1,993	93,500
October 09, 2025	2,006	2,002	2,002	2,009	2,002	110,200
October 08, 2025	2,009	2,009	2,009	2,018	2,006	56,700
October 07, 2025	2,019	2,009	2,009	2,023	2,005	91,400
October 06, 2025	2,025	2,019	2,019	2,040	2,016	165,900
October 03, 2025	2,001	2,010	2,010	2,018	1,999	118,800
October 02, 2025	2,025	2,004	2,004	2,032	2,001	116,200
October 01, 2025	2,011	2,009	2,009	2,030	2,002	157,300
September 30, 2025	2,001	2,000	2,000	2,009	1,995	77,700
September 29, 2025	2,000	2,000	2,000	2,011	1,993	90,300
September 26, 2025	2,029	2,015	2,015	2,049	2,012	176,300
September 25, 2025	2,001	2,020	2,020	2,027	1,996	307,500
September 24, 2025	1,990	2,001	2,001	2,003	1,977	275,400
September 22, 2025	1,993	2,002	2,002	2,024	1,971	265,800
September 19, 2025	1,998	1,989	1,989	2,023	1,984	213,000
September 18, 2025	1,969	2,001	2,001	2,050	1,968	677,600
September 17, 2025	1,963	1,970	1,970	1,972	1,962	677,600
September 16, 2025	1,962	1,963	1,963	1,966	1,943	1.09M
September 12, 2025	1,965	1,963	1,963	1,972	1,960	2.21M
September 11, 2025	1,965	1,963	1,963	1,972	1,960	2.21M
September 10, 2025	2,010	2,163	2,163	2,180	1,975	517,400
September 09, 2025	2,020	1,971	1,971	2,044	1,951	296,400
September 08, 2025	1,980	2,012	2,012	2,030	1,975	254,400
September 05, 2025	1,899	1,994	1,994	2,014	1,888	262,000

Digital Holdings, Inc. (2389.T) JPX