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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	1,313	1,313	1,313	1,318	1,303	34,800
June 10, 2025	1,311	1,313	1,313	1,319	1,303	23,000
June 09, 2025	1,345	1,317	1,317	1,345	1,317	22,600
June 06, 2025	1,341	1,332	1,332	1,347	1,325	24,400
June 05, 2025	1,339	1,345	1,345	1,366	1,339	36,900
June 04, 2025	1,363	1,340	1,340	1,368	1,339	34,300
June 03, 2025	1,384	1,363	1,363	1,384	1,352	30,900
June 02, 2025	1,375	1,384	1,384	1,394	1,360	35,500
May 30, 2025	1,404	1,398	1,398	1,414	1,390	30,300
May 29, 2025	1,424	1,424	1,424	1,432	1,404	54,700
May 28, 2025	1,370	1,414	1,414	1,419	1,356	53,600
May 27, 2025	1,353	1,355	1,355	1,380	1,348	50,500
May 26, 2025	1,353	1,343	1,343	1,363	1,340	37,500
May 23, 2025	1,359	1,364	1,364	1,365	1,329	91,700

Digital Holdings, Inc. (2389.T) JPX