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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	940	947	947	948	936	80,200
December 03, 2025	943	941	941	949	939	64,800
December 02, 2025	936	948	948	949	930	72,600
December 01, 2025	950	937	937	952	930	130,100
November 28, 2025	939	950	950	952	939	226,900
November 27, 2025	950	947	947	952	941	70,800
November 26, 2025	946	950	950	953	945	197,900
November 25, 2025	954	944	944	954	942	62,800
November 21, 2025	948	945	945	952	936	74,500
November 20, 2025	953	949	949	954	945	135,600
November 19, 2025	951	947	947	964	944	132,500
November 18, 2025	954	951	951	968	945	87,200
November 17, 2025	969	963	963	975	954	76,400
November 14, 2025	974	966	966	981	963	90,100
November 13, 2025	978	978	978	984	968	46,200
November 12, 2025	968	970	970	980	963	91,700
November 11, 2025	970	972	972	974	955	74,400
November 10, 2025	946	961	961	963	941	70,600
November 07, 2025	951	947	947	969	929	140,400
November 06, 2025	978	964	964	989	957	173,800
November 05, 2025	968	963	963	971	938	122,200
November 04, 2025	961	956	956	971	948	51,400
October 31, 2025	952	960	960	972	941	99,400
October 30, 2025	931	943	943	952	931	171,900
October 29, 2025	950	933	933	952	930	103,600
October 28, 2025	987	952	952	987	952	70,000
October 27, 2025	982	986	986	994	982	72,500
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

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