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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,899	1,994	1,994	2,014	1,888	262,000
September 04, 2025	1,911	1,889	1,889	1,928	1,863	186,100
September 03, 2025	1,855	1,936	1,936	1,962	1,854	217,800
September 02, 2025	1,887	1,854	1,854	1,897	1,846	137,800
September 01, 2025	1,820	1,873	1,873	1,873	1,820	103,200
August 29, 2025	1,847	1,833	1,833	1,879	1,816	197,200
August 28, 2025	1,817	1,847	1,847	1,887	1,799	326,500
August 27, 2025	1,755	1,789	1,789	1,819	1,740	238,000
August 26, 2025	1,698	1,783	1,783	1,804	1,698	405,300
August 25, 2025	1,590	1,683	1,683	1,693	1,582	192,100
August 22, 2025	1,572	1,580	1,580	1,592	1,556	88,400
August 21, 2025	1,530	1,586	1,586	1,590	1,526	150,400
August 20, 2025	1,501	1,515	1,515	1,531	1,490	56,400
August 19, 2025	1,504	1,495	1,495	1,515	1,494	49,400
August 18, 2025	1,491	1,504	1,504	1,507	1,488	44,400
August 15, 2025	1,513	1,491	1,491	1,520	1,468	108,100
August 14, 2025	1,468	1,504	1,504	1,513	1,468	96,700
August 13, 2025	1,470	1,487	1,487	1,487	1,459	82,700
August 12, 2025	1,466	1,449	1,449	1,492	1,447	191,000
August 08, 2025	1,264	1,448	1,448	1,457	1,253	293,500
August 07, 2025	1,345	1,354	1,354	1,377	1,340	201,100
August 06, 2025	1,301	1,341	1,341	1,358	1,288	136,700
August 05, 2025	1,304	1,288	1,288	1,304	1,288	62,000
August 04, 2025	1,250	1,302	1,302	1,302	1,250	67,400
August 01, 2025	1,234	1,270	1,270	1,270	1,230	61,200
July 31, 2025	1,230	1,227	1,227	1,237	1,222	25,300
July 30, 2025	1,225	1,219	1,219	1,244	1,202	62,500
July 29, 2025	1,230	1,232	1,232	1,250	1,230	28,800
July 28, 2025	1,249	1,233	1,233	1,252	1,224	44,000
July 25, 2025	1,254	1,249	1,249	1,263	1,238	52,700
July 24, 2025	1,256	1,251	1,251	1,259	1,237	35,200
July 23, 2025	1,248	1,255	1,255	1,255	1,226	71,400
July 22, 2025	1,229	1,233	1,233	1,246	1,221	65,600
July 18, 2025	1,236	1,231	1,231	1,253	1,220	92,400
July 17, 2025	1,208	1,243	1,243	1,245	1,208	91,700
July 16, 2025	1,182	1,201	1,201	1,205	1,180	31,400
July 15, 2025	1,189	1,182	1,182	1,201	1,182	45,900
July 14, 2025	1,188	1,184	1,184	1,193	1,172	63,000
July 11, 2025	1,174	1,182	1,182	1,192	1,174	26,500
July 10, 2025	1,191	1,172	1,172	1,202	1,172	49,700
July 09, 2025	1,182	1,194	1,194	1,196	1,176	31,400
July 08, 2025	1,177	1,167	1,167	1,177	1,160	60,800
July 07, 2025	1,167	1,178	1,178	1,187	1,161	28,300
July 04, 2025	1,184	1,171	1,171	1,196	1,171	30,400
July 03, 2025	1,190	1,174	1,174	1,193	1,169	39,600
July 02, 2025	1,196	1,185	1,185	1,207	1,185	39,800
July 01, 2025	1,210	1,196	1,196	1,210	1,195	48,700
June 30, 2025	1,248	1,213	1,213	1,250	1,210	39,600
June 27, 2025	1,230	1,238	1,238	1,242	1,225	43,900
June 26, 2025	1,248	1,246	1,223	1,254	1,238	51,700
June 25, 2025	1,280	1,248	1,224.96	1,280	1,244	44,400
June 24, 2025	1,278	1,280	1,256.37	1,290	1,265	37,600
June 23, 2025	1,258	1,267	1,243.61	1,270	1,246	58,400
June 20, 2025	1,275	1,285	1,285	1,319	1,274	238,700
June 19, 2025	1,280	1,268	1,268	1,283	1,265	19,200
June 18, 2025	1,255	1,273	1,273	1,293	1,255	46,800
June 17, 2025	1,251	1,248	1,248	1,259	1,239	58,200
June 16, 2025	1,266	1,251	1,251	1,266	1,246	34,300
June 13, 2025	1,281	1,257	1,257	1,281	1,256	46,700
June 12, 2025	1,303	1,285	1,285	1,311	1,285	29,800

Digital Holdings, Inc. (2389.T) JPX