Want to see JP:3676 full AI Analyst Report?
DIGITAL HEARTS HOLDINGS Co., Ltd. (3676) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 1,051.00 | 1,052.00 | 1,050.00 | 1,050.00 | 1,050.00 | +0.00% | 114,900 | 0.49 |
| Nov 04, 2026 | 1,050.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1,050.00 | +0.19% | 55,500 | 0.24 |
| Nov 03, 2026 | 1,048.00 | 1,051.00 | 1,048.00 | 1,048.00 | 1,048.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,049.00 | 1,051.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.29% | 69,800 | 0.30 |
| Oct 30, 2026 | 1,050.00 | 1,051.00 | 1,050.00 | 1,051.00 | 1,051.00 | +0.19% | 117,700 | 0.50 |
| Oct 29, 2026 | 1,054.00 | 1,055.00 | 1,049.00 | 1,049.00 | 1,049.00 | -0.29% | 803,100 | 3.58 |
| Oct 28, 2026 | 1,055.00 | 1,057.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.09% | 48,300 | 0.21 |
| Oct 27, 2026 | 1,057.00 | 1,058.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.38% | 29,100 | 0.13 |
| Oct 26, 2026 | 1,054.00 | 1,062.00 | 1,054.00 | 1,057.00 | 1,057.00 | -0.28% | 30,400 | 0.13 |
| Oct 23, 2026 | 1,071.00 | 1,072.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.84% | 42,300 | 0.18 |
| Oct 22, 2026 | 1,060.00 | 1,077.00 | 1,060.00 | 1,069.00 | 1,069.00 | +0.94% | 78,800 | 0.34 |
| Oct 21, 2026 | 1,051.00 | 1,059.00 | 1,051.00 | 1,059.00 | 1,059.00 | +0.86% | 83,200 | 0.35 |
| Oct 20, 2026 | 1,051.00 | 1,053.00 | 1,050.00 | 1,050.00 | 1,050.00 | +0.00% | 78,300 | 0.33 |
| Oct 19, 2026 | 1,051.00 | 1,052.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.19% | 18,300 | 0.08 |
| Oct 16, 2026 | 1,051.00 | 1,052.00 | 1,050.00 | 1,052.00 | 1,052.00 | +0.19% | 25,900 | 0.11 |
| Oct 15, 2026 | 1,050.00 | 1,052.00 | 1,050.00 | 1,050.00 | 1,050.00 | +0.00% | 30,100 | 0.13 |
| Oct 14, 2026 | 1,052.00 | 1,052.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.19% | 17,400 | 0.07 |
| Oct 13, 2026 | 1,050.00 | 1,052.00 | 1,050.00 | 1,052.00 | 1,052.00 | +0.19% | 20,000 | 0.08 |
| Oct 12, 2026 | 1,050.00 | 1,051.00 | 1,049.00 | 1,050.00 | 1,050.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,050.00 | 1,051.00 | 1,049.00 | 1,050.00 | 1,050.00 | +0.00% | 94,600 | 0.39 |
| Oct 08, 2026 | 1,050.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,050.00 | +0.10% | 104,800 | 0.43 |
| Oct 07, 2026 | 1,050.00 | 1,050.00 | 1,049.00 | 1,049.00 | 1,049.00 | -0.10% | 75,200 | 0.31 |
| Oct 06, 2026 | 1,050.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1,050.00 | +0.00% | 21,500 | 0.09 |
| Oct 05, 2026 | 1,051.00 | 1,052.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.10% | 30,100 | 0.12 |
| Oct 02, 2026 | 1,051.00 | 1,054.00 | 1,051.00 | 1,051.00 | 1,051.00 | +0.00% | 67,500 | 0.28 |
| Oct 01, 2026 | 1,050.00 | 1,052.00 | 1,050.00 | 1,051.00 | 1,051.00 | +0.19% | 30,300 | 0.12 |
| Sep 30, 2026 | 1,050.00 | 1,051.00 | 1,049.00 | 1,049.00 | 1,049.00 | +0.00% | 47,100 | 0.19 |
| Sep 29, 2026 | 1,050.00 | 1,051.00 | 1,049.00 | 1,049.00 | 1,049.00 | -0.10% | 80,300 | 0.33 |
| Sep 28, 2026 | 1,049.00 | 1,052.00 | 1,049.00 | 1,050.00 | 1,050.00 | +0.00% | 63,100 | 0.26 |
| Sep 25, 2026 | 1,048.00 | 1,051.00 | 1,047.00 | 1,050.00 | 1,050.00 | +0.19% | 81,000 | 0.33 |
| Sep 24, 2026 | 1,049.00 | 1,056.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.85% | 109,800 | 0.44 |
| Sep 23, 2026 | 1,057.00 | 1,058.00 | 1,053.00 | 1,057.00 | 1,057.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,057.00 | 1,058.00 | 1,053.00 | 1,057.00 | 1,057.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,057.00 | 1,058.00 | 1,053.00 | 1,057.00 | 1,057.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,057.00 | 1,058.00 | 1,053.00 | 1,057.00 | 1,057.00 | -0.09% | 186,300 | 0.75 |
| Sep 17, 2026 | 1,058.00 | 1,059.00 | 1,058.00 | 1,058.00 | 1,058.00 | +0.09% | 231,800 | 0.95 |
| Sep 16, 2026 | 1,059.00 | 1,059.00 | 1,057.00 | 1,057.00 | 1,057.00 | -0.09% | 724,600 | 3.09 |
| Sep 15, 2026 | 1,058.00 | 1,059.00 | 1,057.00 | 1,058.00 | 1,058.00 | +0.00% | 1,095,600 | 5.01 |
| Sep 14, 2026 | 1,058.00 | 1,059.00 | 1,058.00 | 1,058.00 | 1,058.00 | +0.00% | 94,000 | 0.43 |
| Sep 11, 2026 | 1,058.00 | 1,059.00 | 1,057.00 | 1,058.00 | 1,058.00 | +0.00% | 249,200 | 1.15 |
| Sep 10, 2026 | 1,058.00 | 1,058.00 | 1,057.00 | 1,058.00 | 1,058.00 | +0.09% | 188,200 | 0.87 |
| Sep 09, 2026 | 1,058.00 | 1,058.00 | 1,057.00 | 1,057.00 | 1,057.00 | +0.00% | 165,200 | 0.77 |
| Sep 08, 2026 | 1,057.00 | 1,058.00 | 1,057.00 | 1,057.00 | 1,057.00 | +0.00% | 35,000 | 0.16 |
| Sep 07, 2026 | 1,058.00 | 1,059.00 | 1,057.00 | 1,057.00 | 1,057.00 | -0.09% | 251,500 | 1.17 |
| Sep 04, 2026 | 1,059.00 | 1,059.00 | 1,058.00 | 1,058.00 | 1,058.00 | +0.00% | 124,000 | 0.57 |
| Sep 03, 2026 | 1,058.00 | 1,059.00 | 1,058.00 | 1,058.00 | 1,058.00 | +0.00% | 103,700 | 0.48 |
| Sep 02, 2026 | 1,058.00 | 1,059.00 | 1,058.00 | 1,058.00 | 1,058.00 | +0.00% | 178,500 | 0.83 |
| Sep 01, 2026 | 1,059.00 | 1,059.00 | 1,058.00 | 1,058.00 | 1,058.00 | -0.09% | 245,300 | 1.16 |
| Aug 31, 2026 | 1,058.00 | 1,059.00 | 1,057.00 | 1,059.00 | 1,059.00 | +0.09% | 944,800 | 4.79 |
| Aug 28, 2026 | 1,059.00 | 1,059.00 | 1,058.00 | 1,058.00 | 1,058.00 | +0.00% | 171,000 | 0.87 |
