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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,006	2,006	2,006	2,007	2,005	11,800
February 19, 2026	2,005	2,005	2,005	2,008	2,003	16,800
February 18, 2026	2,005	2,005	2,005	2,007	2,004	26,700
February 17, 2026	2,006	2,005	2,005	2,006	2,004	18,600
February 16, 2026	2,016	2,006	2,006	2,016	2,005	52,100
February 13, 2026	2,012	2,013	2,013	2,019	2,010	50,700
February 12, 2026	2,018	2,012	2,012	2,023	2,012	42,100
February 10, 2026	2,015	2,014	2,014	2,023	2,011	90,700
February 09, 2026	2,015	2,011	2,011	2,019	2,011	29,800
February 06, 2026	2,017	2,016	2,016	2,034	2,014	23,700
February 05, 2026	2,017	2,036	2,036	2,036	2,015	23,500
February 04, 2026	2,014	2,014	2,014	2,018	2,014	10,300
February 03, 2026	2,012	2,014	2,014	2,020	2,012	25,600
February 02, 2026	2,012	2,013	2,013	2,017	2,012	13,500
January 30, 2026	2,010	2,014	2,014	2,020	2,010	31,300
January 29, 2026	2,015	2,010	2,010	2,019	2,010	27,200
January 28, 2026	2,001	2,012	2,012	2,016	2,001	90,600
January 27, 2026	2,014	2,001	2,001	2,016	1,990	39,000
January 26, 2026	2,010	2,014	2,014	2,020	2,008	53,700
January 23, 2026	2,013	2,010	2,010	2,019	2,008	174,200
January 22, 2026	2,001	2,013	2,013	2,016	2,001	25,900
January 21, 2026	2,013	2,010	2,010	2,013	2,004	7,900
January 20, 2026	2,015	2,014	2,014	2,016	2,014	25,900
January 19, 2026	2,015	2,014	2,014	2,016	2,014	18,800
January 16, 2026	2,015	2,013	2,013	2,017	2,013	24,200
January 15, 2026	2,015	2,015	2,015	2,018	2,015	21,300
January 14, 2026	2,015	2,014	2,014	2,016	2,014	23,500
January 13, 2026	2,016	2,015	2,015	2,018	2,014	34,200
January 09, 2026	2,015	2,014	2,014	2,018	2,014	36,700
January 08, 2026	2,016	2,015	2,015	2,018	2,015	18,800
January 07, 2026	2,015	2,015	2,015	2,018	2,015	28,700
January 06, 2026	2,015	2,018	2,018	2,025	2,015	14,000
January 05, 2026	2,012	2,014	2,014	2,023	2,012	18,000
December 30, 2025	2,015	2,012	2,012	2,019	2,012	10,100
December 29, 2025	2,016	2,019	2,019	2,019	2,014	34,000
December 26, 2025	2,015	2,017	2,017	2,020	2,014	144,900
December 25, 2025	2,015	2,014	2,014	2,017	2,014	112,400
December 24, 2025	2,011	2,015	2,015	2,018	2,010	37,500
December 23, 2025	2,011	2,010	2,010	2,013	2,010	8,300
December 22, 2025	2,015	2,010	2,010	2,022	2,010	53,700
December 19, 2025	2,015	2,010	2,010	2,017	2,010	35,700
December 18, 2025	2,014	2,014	2,014	2,021	2,014	41,900
December 17, 2025	2,017	2,014	2,014	2,018	2,012	23,600
December 16, 2025	2,020	2,016	2,016	2,020	2,015	15,500
December 15, 2025	2,016	2,019	2,019	2,028	2,015	35,400
December 12, 2025	2,015	2,010	2,010	2,019	2,010	55,400
December 11, 2025	2,015	2,011	2,011	2,025	2,007	113,800
December 10, 2025	2,014	1,999	1,999	2,014	1,999	72,300
December 09, 2025	2,015	2,012	2,012	2,018	2,012	531,100
December 08, 2025	2,015	2,011	2,011	2,024	2,011	584,200
December 05, 2025	2,015	2,017	2,017	2,019	2,010	140,600
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

Digital Holdings, Inc. (2389.T) JPX