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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Digital Holdings, Inc. (2389.T) JPX