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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	933	935	935	944	933	39,700
July 25, 2025	940	936	936	947	931	51,400
July 24, 2025	944	942	942	950	935	62,600
July 23, 2025	936	945	945	947	933	62,200
July 22, 2025	929	925	925	936	925	32,600
July 18, 2025	941	929	929	941	910	89,600
July 17, 2025	926	939	939	940	922	38,600
July 16, 2025	925	926	926	939	922	32,500
July 15, 2025	947	928	928	948	928	56,500
July 14, 2025	950	949	949	955	941	47,000
July 11, 2025	959	952	952	972	950	64,400
July 10, 2025	963	957	957	965	957	55,800
July 09, 2025	962	963	963	972	962	34,900
July 08, 2025	962	961	961	965	954	34,500
July 07, 2025	948	962	962	973	948	60,200
July 04, 2025	961	949	949	965	948	35,500
July 03, 2025	963	956	956	965	951	55,500
July 02, 2025	965	964	964	974	961	43,800
July 01, 2025	1,000	977	977	1,001	977	44,000
June 30, 2025	1,004	1,001	1,001	1,009	991	78,900
June 27, 2025	994	989	989	996	978	64,600
June 26, 2025	999	989	989	1,006	982	81,000
June 25, 2025	987	1,004	1,004	1,005	980	116,000
June 24, 2025	982	980	980	982	971	48,500
June 23, 2025	962	975	975	984	957	86,500
June 20, 2025	953	967	967	970	945	116,100
June 19, 2025	960	952	952	971	942	93,700
June 18, 2025	917	950	950	952	916	82,500
June 17, 2025	916	920	920	936	914	54,800
June 16, 2025	910	914	914	917	904	51,400
June 13, 2025	925	907	907	929	896	110,700
June 12, 2025	922	935	935	939	922	70,800
June 11, 2025	924	928	928	939	924	109,900
June 10, 2025	940	915	915	942	912	95,200
June 09, 2025	930	934	934	939	924	54,200
June 06, 2025	945	930	930	948	921	97,400
June 05, 2025	920	960	960	962	920	130,000
June 04, 2025	912	927	927	927	912	55,900
June 03, 2025	925	914	914	932	913	85,700
June 02, 2025	916	917	917	923	894	115,400
May 30, 2025	880	929	929	929	880	231,700
May 29, 2025	873	883	883	886	866	106,000
May 28, 2025	872	868	868	874	862	86,000
May 27, 2025	864	872	872	874	860	77,400
May 26, 2025	845	865	865	868	843	61,100
May 23, 2025	849	850	850	857	845	51,100

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