DIGITAL HEARTS HOLDINGS Co., Ltd. 3676
TSE · Japan · Technologiedienstleistungen
¥1.051,000,00 (0,00 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.051,00 | 0,00 % | ¥1.051,00 | ¥1.052,00 | ¥1.051,00 | 22,50K |
| 2026-10-01 | ¥1.051,00 | +0,19 % | ¥1.050,00 | ¥1.052,00 | ¥1.050,00 | 30,30K |
| 2026-09-30 | ¥1.049,00 | 0,00 % | ¥1.050,00 | ¥1.051,00 | ¥1.049,00 | 47,10K |
| 2026-09-29 | ¥1.049,00 | -0,10 % | ¥1.050,00 | ¥1.051,00 | ¥1.049,00 | 80,30K |
| 2026-09-28 | ¥1.050,00 | 0,00 % | ¥1.049,00 | ¥1.052,00 | ¥1.049,00 | 63,10K |
| 2026-09-25 | ¥1.050,00 | +0,19 % | ¥1.048,00 | ¥1.051,00 | ¥1.047,00 | 81,00K |
| 2026-09-24 | ¥1.048,00 | -0,85 % | ¥1.049,00 | ¥1.056,00 | ¥1.048,00 | 109,80K |
| 2026-09-18 | ¥1.057,00 | -0,09 % | ¥1.057,00 | ¥1.058,00 | ¥1.053,00 | 186,30K |
| 2026-09-17 | ¥1.058,00 | +0,09 % | ¥1.058,00 | ¥1.059,00 | ¥1.058,00 | 231,80K |
| 2026-09-16 | ¥1.057,00 | -0,09 % | ¥1.059,00 | ¥1.059,00 | ¥1.057,00 | 724,60K |
| 2026-09-15 | ¥1.058,00 | 0,00 % | ¥1.058,00 | ¥1.059,00 | ¥1.057,00 | 1,10M |
| 2026-09-14 | ¥1.058,00 | 0,00 % | ¥1.058,00 | ¥1.059,00 | ¥1.058,00 | 94,00K |
| 2026-09-11 | ¥1.058,00 | 0,00 % | ¥1.058,00 | ¥1.059,00 | ¥1.057,00 | 249,20K |
| 2026-09-10 | ¥1.058,00 | +0,09 % | ¥1.058,00 | ¥1.058,00 | ¥1.057,00 | 188,20K |
| 2026-09-09 | ¥1.057,00 | 0,00 % | ¥1.058,00 | ¥1.058,00 | ¥1.057,00 | 165,20K |
| 2026-09-08 | ¥1.057,00 | 0,00 % | ¥1.057,00 | ¥1.058,00 | ¥1.057,00 | 35,00K |
| 2026-09-07 | ¥1.057,00 | -0,09 % | ¥1.058,00 | ¥1.059,00 | ¥1.057,00 | 251,50K |
| 2026-09-04 | ¥1.058,00 | 0,00 % | ¥1.059,00 | ¥1.059,00 | ¥1.058,00 | 124,00K |
| 2026-09-03 | ¥1.058,00 | 0,00 % | ¥1.058,00 | ¥1.059,00 | ¥1.058,00 | 103,70K |
| 2026-09-02 | ¥1.058,00 | 0,00 % | ¥1.058,00 | ¥1.059,00 | ¥1.058,00 | 178,50K |
| 2026-09-01 | ¥1.058,00 | -0,09 % | ¥1.059,00 | ¥1.059,00 | ¥1.058,00 | 245,30K |
| 2026-08-31 | ¥1.059,00 | +0,09 % | ¥1.058,00 | ¥1.059,00 | ¥1.057,00 | 944,80K |
| 2026-08-28 | ¥1.058,00 | 0,00 % | ¥1.059,00 | ¥1.059,00 | ¥1.058,00 | 171,00K |
| 2026-08-27 | ¥1.058,00 | 0,00 % | ¥1.058,00 | ¥1.059,00 | ¥1.058,00 | 164,70K |
| 2026-08-26 | ¥1.058,00 | 0,00 % | ¥1.059,00 | ¥1.059,00 | ¥1.058,00 | 259,60K |
| 2026-08-25 | ¥1.058,00 | 0,00 % | ¥1.058,00 | ¥1.059,00 | ¥1.058,00 | 273,50K |
| 2026-08-24 | ¥1.058,00 | -0,09 % | ¥1.059,00 | ¥1.059,00 | ¥1.058,00 | 575,30K |
| 2026-08-21 | ¥1.059,00 | -0,09 % | ¥1.059,00 | ¥1.060,00 | ¥1.059,00 | 245,00K |
| 2026-08-20 | ¥1.060,00 | 0,00 % | ¥1.060,00 | ¥1.060,00 | ¥1.059,00 | 225,10K |
| 2026-08-19 | ¥1.060,00 | +0,09 % | ¥1.058,00 | ¥1.060,00 | ¥1.058,00 | 379,30K |
| 2026-08-18 | ¥1.059,00 | +0,09 % | ¥1.059,00 | ¥1.060,00 | ¥1.058,00 | 697,20K |
| 2026-08-17 | ¥1.058,00 | 0,00 % | ¥1.058,00 | ¥1.059,00 | ¥1.057,00 | 444,10K |
| 2026-08-14 | ¥1.058,00 | 0,00 % | ¥1.058,00 | ¥1.059,00 | ¥1.057,00 | 487,90K |
| 2026-08-13 | ¥1.058,00 | +0,09 % | ¥1.057,00 | ¥1.059,00 | ¥1.057,00 | 551,10K |
| 2026-08-12 | ¥1.057,00 | +0,38 % | ¥1.059,00 | ¥1.060,00 | ¥1.056,00 | 2,87M |
| 2026-08-10 | ¥1.053,00 | +16,61 % | ¥1.053,00 | ¥1.053,00 | ¥1.053,00 | 277,30K |
| 2026-08-07 | ¥903,00 | +19,92 % | ¥903,00 | ¥903,00 | ¥903,00 | 75,20K |
| 2026-08-06 | ¥753,00 | +0,13 % | ¥752,00 | ¥760,00 | ¥747,00 | 59,60K |
| 2026-08-05 | ¥752,00 | -0,27 % | ¥755,00 | ¥762,00 | ¥746,00 | 71,10K |
| 2026-08-04 | ¥754,00 | -0,53 % | ¥756,00 | ¥761,00 | ¥750,00 | 65,70K |
| 2026-08-03 | ¥758,00 | +0,40 % | ¥756,00 | ¥763,00 | ¥749,00 | 105,20K |
| 2026-07-31 | ¥755,00 | +0,13 % | ¥750,00 | ¥763,00 | ¥743,00 | 116,30K |
| 2026-07-30 | ¥754,00 | -2,46 % | ¥770,00 | ¥771,00 | ¥754,00 | 182,20K |
| 2026-07-29 | ¥773,00 | +3,48 % | ¥751,00 | ¥773,00 | ¥748,00 | 186,40K |
| 2026-07-28 | ¥747,00 | +1,49 % | ¥737,00 | ¥754,00 | ¥737,00 | 187,50K |
| 2026-07-27 | ¥736,00 | +1,52 % | ¥730,00 | ¥736,00 | ¥727,00 | 214,80K |
| 2026-07-24 | ¥725,00 | -0,55 % | ¥723,00 | ¥728,00 | ¥715,00 | 180,20K |
| 2026-07-23 | ¥729,00 | -0,55 % | ¥735,00 | ¥735,00 | ¥721,00 | 191,90K |
| 2026-07-22 | ¥733,00 | +0,27 % | ¥738,00 | ¥738,00 | ¥728,00 | 69,80K |
| 2026-07-21 | ¥731,00 | +0,55 % | ¥730,00 | ¥742,00 | ¥729,00 | 60,20K |
| 2026-07-17 | ¥727,00 | -0,68 % | ¥732,00 | ¥739,00 | ¥725,00 | 83,40K |
| 2026-07-16 | ¥732,00 | -0,54 % | ¥735,00 | ¥748,00 | ¥730,00 | 117,00K |
| 2026-07-15 | ¥736,00 | +0,82 % | ¥738,00 | ¥738,00 | ¥727,00 | 67,70K |
| 2026-07-14 | ¥730,00 | -0,14 % | ¥746,00 | ¥746,00 | ¥730,00 | 60,50K |
| 2026-07-13 | ¥731,00 | -0,14 % | ¥738,00 | ¥742,00 | ¥730,00 | 42,40K |
| 2026-07-10 | ¥732,00 | +0,27 % | ¥729,00 | ¥737,00 | ¥725,00 | 68,30K |
| 2026-07-09 | ¥730,00 | -0,41 % | ¥735,00 | ¥738,00 | ¥713,00 | 152,70K |
| 2026-07-08 | ¥733,00 | -2,27 % | ¥745,00 | ¥751,00 | ¥733,00 | 66,10K |
| 2026-07-07 | ¥750,00 | 0,00 % | ¥751,00 | ¥755,00 | ¥746,00 | 74,70K |
| 2026-07-06 | ¥750,00 | +0,13 % | ¥757,00 | ¥765,00 | ¥750,00 | 73,90K |
| 2026-07-03 | ¥749,00 | -1,06 % | ¥757,00 | ¥762,00 | ¥726,00 | 183,60K |
| 2026-07-02 | ¥757,00 | +2,85 % | ¥745,00 | ¥767,00 | ¥742,00 | 112,30K |
| 2026-07-01 | ¥736,00 | +0,27 % | ¥734,00 | ¥749,00 | ¥734,00 | 79,50K |
| 2026-06-30 | ¥734,00 | +0,14 % | ¥741,00 | ¥741,00 | ¥730,00 | 70,40K |
| 2026-06-29 | ¥733,00 | +3,09 % | ¥715,00 | ¥737,00 | ¥715,00 | 125,10K |
| 2026-06-26 | ¥711,00 | +0,85 % | ¥707,00 | ¥712,00 | ¥700,00 | 47,30K |
| 2026-06-25 | ¥705,00 | +1,15 % | ¥703,00 | ¥705,00 | ¥698,00 | 47,70K |
| 2026-06-24 | ¥697,00 | +0,87 % | ¥691,00 | ¥705,00 | ¥690,00 | 45,90K |
| 2026-06-23 | ¥691,00 | -1,71 % | ¥699,00 | ¥699,00 | ¥689,00 | 59,30K |
| 2026-06-22 | ¥703,00 | +1,30 % | ¥697,00 | ¥714,00 | ¥693,00 | 75,00K |
| 2026-06-19 | ¥694,00 | -1,00 % | ¥702,00 | ¥702,00 | ¥683,00 | 68,00K |
| 2026-06-18 | ¥701,00 | +0,72 % | ¥704,00 | ¥711,00 | ¥698,00 | 78,50K |
| 2026-06-17 | ¥696,00 | +1,46 % | ¥688,00 | ¥704,00 | ¥687,00 | 147,00K |
| 2026-06-16 | ¥686,00 | -0,29 % | ¥694,00 | ¥694,00 | ¥683,00 | 67,00K |
| 2026-06-15 | ¥688,00 | +0,58 % | ¥688,00 | ¥698,00 | ¥685,00 | 108,30K |
| 2026-06-12 | ¥684,00 | -2,29 % | ¥696,00 | ¥696,00 | ¥680,00 | 151,70K |
| 2026-06-11 | ¥700,00 | +0,86 % | ¥719,00 | ¥727,00 | ¥687,00 | 190,60K |
| 2026-06-10 | ¥694,00 | -0,57 % | ¥694,00 | ¥698,00 | ¥687,00 | 122,20K |
| 2026-06-09 | ¥698,00 | -2,65 % | ¥719,00 | ¥719,00 | ¥698,00 | 151,50K |
| 2026-06-08 | ¥717,00 | -2,18 % | ¥720,00 | ¥731,00 | ¥710,00 | 87,70K |
| 2026-06-05 | ¥733,00 | +1,52 % | ¥724,00 | ¥743,00 | ¥724,00 | 65,30K |
| 2026-06-04 | ¥722,00 | -0,69 % | ¥720,00 | ¥725,00 | ¥711,00 | 78,10K |
| 2026-06-03 | ¥727,00 | -0,95 % | ¥734,00 | ¥734,00 | ¥723,00 | 78,60K |
| 2026-06-02 | ¥734,00 | -0,54 % | ¥750,00 | ¥750,00 | ¥727,00 | 86,10K |
| 2026-06-01 | ¥738,00 | -1,07 % | ¥740,00 | ¥750,00 | ¥734,00 | 67,90K |
| 2026-05-29 | ¥746,00 | +0,95 % | ¥745,00 | ¥757,00 | ¥744,00 | 68,10K |
| 2026-05-28 | ¥739,00 | -0,67 % | ¥740,00 | ¥740,00 | ¥730,00 | 66,10K |
| 2026-05-27 | ¥744,00 | +1,50 % | ¥737,00 | ¥746,00 | ¥734,00 | 121,20K |
| 2026-05-26 | ¥733,00 | -1,87 % | ¥743,00 | ¥744,00 | ¥729,00 | 128,20K |
| 2026-05-25 | ¥747,00 | -1,84 % | ¥762,00 | ¥770,00 | ¥740,00 | 153,80K |