tiprankstipranks
DIGITAL HEARTS HOLDINGS Co., Ltd. (JP:3676)
:3676
Japanese Market
3676
DIGITAL HEARTS HOLDINGS Co., Ltd.
RESEARCH TOOLSreports
Want to see JP:3676 full AI Analyst Report?

DIGITAL HEARTS HOLDINGS Co., Ltd. (3676) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Aug 27, 2026
1,058.00
1,059.00
1,058.00
1,058.00
1,058.00
0.00%
164,700
0.85
Aug 26, 2026
1,059.00
1,059.00
1,058.00
1,058.00
1,058.00
0.00%
259,600
1.36
Aug 25, 2026
1,058.00
1,059.00
1,058.00
1,058.00
1,058.00
0.00%
273,500
1.45
Aug 24, 2026
1,059.00
1,059.00
1,058.00
1,058.00
1,058.00
-0.09%
575,300
3.18
Aug 21, 2026
1,059.00
1,060.00
1,059.00
1,059.00
1,059.00
-0.09%
245,000
1.37
Aug 20, 2026
1,060.00
1,060.00
1,059.00
1,060.00
1,060.00
0.00%
225,100
1.26
Aug 19, 2026
1,058.00
1,060.00
1,058.00
1,060.00
1,060.00
+0.09%
379,300
2.20
Aug 18, 2026
1,059.00
1,060.00
1,058.00
1,059.00
1,059.00
+0.09%
697,200
4.29
Aug 17, 2026
1,058.00
1,059.00
1,057.00
1,058.00
1,058.00
0.00%
444,100
2.84
Aug 14, 2026
1,058.00
1,059.00
1,057.00
1,058.00
1,058.00
0.00%
487,900
3.25
Aug 13, 2026
1,057.00
1,059.00
1,057.00
1,058.00
1,058.00
+0.09%
551,100
3.83
Aug 12, 2026
1,059.00
1,060.00
1,056.00
1,057.00
1,057.00
+0.38%
2,871,900
28.63
Aug 11, 2026
1,053.00
1,053.00
1,053.00
1,053.00
1,053.00
0.00%
0
0.00
Aug 10, 2026
1,053.00
1,053.00
1,053.00
1,053.00
1,053.00
+16.61%
277,300
2.66
Aug 07, 2026
903.00
903.00
903.00
903.00
903.00
+19.92%
75,200
0.72
Aug 06, 2026
752.00
760.00
747.00
753.00
753.00
+0.13%
59,600
0.57
Aug 05, 2026
755.00
762.00
746.00
752.00
752.00
-0.27%
71,100
0.69
Aug 04, 2026
756.00
761.00
750.00
754.00
754.00
-0.53%
65,700
0.63
Aug 03, 2026
756.00
763.00
749.00
758.00
758.00
+0.40%
105,200
1.03
Jul 31, 2026
750.00
763.00
743.00
755.00
755.00
+0.13%
116,300
1.16
Jul 30, 2026
770.00
774.00
754.00
754.00
754.00
-2.46%
182,200
1.87
Jul 29, 2026
751.00
773.00
748.00
773.00
773.00
+3.48%
186,400
1.96
Jul 28, 2026
737.00
754.00
737.00
747.00
747.00
+1.49%
187,500
2.01
Jul 27, 2026
730.00
736.00
727.00
736.00
736.00
+1.52%
214,800
2.39
Jul 24, 2026
723.00
728.00
715.00
725.00
725.00
-0.55%
180,200
2.04
Jul 23, 2026
735.00
735.00
721.00
729.00
729.00
-0.55%
191,900
2.22
Jul 22, 2026
738.00
738.00
728.00
733.00
733.00
+0.27%
69,800
0.81
Jul 21, 2026
730.00
742.00
729.00
731.00
731.00
+0.55%
60,200
0.69
Jul 20, 2026
727.00
739.00
725.00
727.00
727.00
0.00%
0
0.00
Jul 17, 2026
732.00
739.00
725.00
727.00
727.00
-0.68%
83,400
0.95
Jul 16, 2026
735.00
748.00
730.00
732.00
732.00
-0.54%
117,000
1.35
Jul 15, 2026
738.00
738.00
727.00
736.00
736.00
+0.82%
67,700
0.79
Jul 14, 2026
746.00
746.00
730.00
730.00
730.00
-0.14%
60,500
0.70
Jul 13, 2026
738.00
742.00
730.00
731.00
731.00
-0.14%
42,400
0.49
Jul 10, 2026
729.00
737.00
725.00
732.00
732.00
+0.27%
68,300
0.79
Jul 09, 2026
735.00
738.00
713.00
730.00
730.00
-0.41%
152,700
1.80
Jul 08, 2026
745.00
751.00
733.00
733.00
733.00
-2.27%
66,100
0.78
Jul 07, 2026
751.00
755.00
746.00
750.00
750.00
0.00%
74,700
0.89
Jul 06, 2026
757.00
765.00
750.00
750.00
750.00
+0.13%
73,900
0.88
Rows:
50