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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Digital Holdings, Inc. (2389.T) JPX