DIGITAL HEARTS HOLDINGS Co., Ltd. - 3676.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	983	973	973	988	966	63,000
October 23, 2025	980	973	973	983	971	39,100
October 22, 2025	977	984	984	988	971	84,100
October 21, 2025	964	973	973	984	954	138,500
October 20, 2025	945	953	953	958	937	46,300
October 17, 2025	945	930	930	949	925	71,600
October 16, 2025	951	949	949	962	946	42,600
October 15, 2025	945	951	951	957	943	41,700
October 14, 2025	963	934	934	963	931	142,000
October 10, 2025	987	978	978	990	969	113,500
October 09, 2025	1,014	989	989	1,015	985	154,700
October 08, 2025	962	987	987	987	957	100,400
October 07, 2025	940	962	962	969	939	70,700
October 06, 2025	949	935	935	951	931	65,000
October 03, 2025	925	934	934	938	918	85,100
October 02, 2025	949	928	928	957	927	75,700
October 01, 2025	973	961	961	973	935	158,000
September 30, 2025	1,021	973	973	1,024	973	97,600
September 29, 2025	1,022	1,021	1,021	1,034	1,015	131,700
September 26, 2025	972	1,013	1,013	1,019	970	150,100
September 25, 2025	975	970	970	977	966	36,700
September 24, 2025	978	972	972	978	967	32,800
September 22, 2025	976	978	978	984	976	21,300
September 19, 2025	986	976	976	986	966	61,200
September 18, 2025	989	986	986	993	976	34,900
September 17, 2025	993	982	982	993	974	31,200
September 16, 2025	968	990	990	990	968	58,600
September 12, 2025	974	969	969	980	965	51,700
September 11, 2025	982	976	976	995	971	50,700
September 10, 2025	965	980	980	986	964	65,300
September 09, 2025	955	969	969	979	946	135,300
September 08, 2025	958	954	954	965	953	42,100
September 05, 2025	965	958	958	969	957	78,700
September 04, 2025	962	966	966	970	960	39,600
September 03, 2025	958	961	961	970	957	68,300
September 02, 2025	979	958	958	979	958	32,400
September 01, 2025	978	968	968	983	961	44,900
August 29, 2025	984	979	979	995	979	39,400
August 28, 2025	989	983	983	990	977	40,300
August 27, 2025	991	987	987	995	983	76,500
August 26, 2025	996	993	993	1,001	986	79,000
August 25, 2025	996	998	998	1,009	984	101,300
August 22, 2025	961	991	991	997	959	99,500
August 21, 2025	951	959	959	960	944	98,900
August 20, 2025	977	951	951	977	951	76,800
August 19, 2025	965	977	977	984	965	136,300
August 18, 2025	962	962	962	968	948	83,200
August 15, 2025	962	952	952	966	952	42,000
August 14, 2025	969	968	968	974	958	63,700
August 13, 2025	984	977	977	985	972	81,100
August 12, 2025	979	978	978	985	956	129,300
August 08, 2025	1,054	988	988	1,066	981	280,400
August 07, 2025	1,002	1,001	1,001	1,006	985	105,000
August 06, 2025	984	999	999	1,003	978	46,000
August 05, 2025	985	991	991	995	980	48,000
August 04, 2025	964	982	982	984	962	27,800
August 01, 2025	964	979	979	980	961	41,200
July 31, 2025	943	964	964	970	940	56,000
July 30, 2025	938	943	943	946	934	31,100
July 29, 2025	933	931	931	938	929	38,900

DIGITAL HEARTS HOLDINGS Co., Ltd. (3676.T) JPX