DIGITAL HEARTS HOLDINGS Co., Ltd. 3676
TSE · Japan · Technology Services
¥1,051.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,051.00 | 0.00% | ¥1,051.00 | ¥1,054.00 | ¥1,051.00 | 67.50K |
| 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 |