Tokyo - Delayed Quote
JPY
DIGITAL HEARTS HOLDINGS Co., Ltd. (3676.T)
1,052.00
+2.00
(+0.19%)
As of 10:30:43 AM GMT+9. Market Open.
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
1,051.00
1,053.00
1,050.00
1,052.00
1,052.00
111,200
Nov 6, 2026
1,050.00
1,052.00
1,050.00
1,050.00
1,050.00
84,200
Nov 5, 2026
1,051.00
1,052.00
1,050.00
1,050.00
1,050.00
114,900
Nov 4, 2026
1,050.00
1,051.00
1,050.00
1,050.00
1,050.00
55,500
Nov 2, 2026
1,049.00
1,051.00
1,048.00
1,048.00
1,048.00
69,800
Oct 30, 2026
1,050.00
1,051.00
1,050.00
1,051.00
1,051.00
117,700
Oct 29, 2026
1,054.00
1,055.00
1,049.00
1,049.00
1,049.00
803,100
Oct 28, 2026
1,055.00
1,057.00
1,052.00
1,052.00
1,052.00
48,300
Oct 27, 2026
1,057.00
1,058.00
1,053.00
1,053.00
1,053.00
29,100
Oct 26, 2026
1,054.00
1,062.00
1,054.00
1,057.00
1,057.00
30,400
Oct 23, 2026
1,071.00
1,072.00
1,060.00
1,060.00
1,060.00
42,300
Oct 22, 2026
1,060.00
1,077.00
1,060.00
1,069.00
1,069.00
78,800
Oct 21, 2026
1,051.00
1,059.00
1,051.00
1,059.00
1,059.00
83,200
Oct 20, 2026
1,051.00
1,053.00
1,050.00
1,050.00
1,050.00
78,300
Oct 19, 2026
1,051.00
1,052.00
1,050.00
1,050.00
1,050.00
18,300
Oct 16, 2026
1,051.00
1,052.00
1,050.00
1,052.00
1,052.00
25,900
Oct 15, 2026
1,050.00
1,052.00
1,050.00
1,050.00
1,050.00
30,100
Oct 14, 2026
1,052.00
1,052.00
1,050.00
1,050.00
1,050.00
17,400
Oct 13, 2026
1,050.00
1,052.00
1,050.00
1,052.00
1,052.00
20,000
Oct 9, 2026
1,050.00
1,051.00
1,049.00
1,050.00
1,050.00
94,600
Oct 8, 2026
1,050.00
1,050.00
1,049.00
1,050.00
1,050.00
104,800
Oct 7, 2026
1,050.00
1,050.00
1,049.00
1,049.00
1,049.00
75,200
Oct 6, 2026
1,050.00
1,051.00
1,050.00
1,050.00
1,050.00
21,500
Oct 5, 2026
1,051.00
1,052.00
1,050.00
1,050.00
1,050.00
30,100
Oct 2, 2026
1,051.00
1,054.00
1,051.00
1,051.00
1,051.00
67,500
Oct 1, 2026
1,050.00
1,052.00
1,050.00
1,051.00
1,051.00
30,300
Sep 30, 2026
1,050.00
1,051.00
1,049.00
1,049.00
1,049.00
47,100
Sep 29, 2026
1,050.00
1,051.00
1,049.00
1,049.00
1,049.00
80,300
Sep 28, 2026
1,049.00
1,052.00
1,049.00
1,050.00
1,050.00
63,100
Sep 25, 2026
1,048.00
1,051.00
1,047.00
1,050.00
1,050.00
81,000
Sep 24, 2026
1,049.00
1,056.00
1,048.00
1,048.00
1,048.00
109,800
Sep 18, 2026
1,057.00
1,058.00
1,053.00
1,057.00
1,057.00
186,300
Sep 17, 2026
1,058.00
1,059.00
1,058.00
1,058.00
1,058.00
231,800
Sep 16, 2026
1,059.00
1,059.00
1,057.00
1,057.00
1,057.00
724,600
Sep 15, 2026
1,058.00
1,059.00
1,057.00
1,058.00
1,058.00
1,095,600
Sep 14, 2026
1,058.00
1,059.00
1,058.00
1,058.00
1,058.00
94,000
Sep 11, 2026
1,058.00
1,059.00
1,057.00
1,058.00
1,058.00
249,200
Sep 10, 2026
1,058.00
1,058.00
1,057.00
1,058.00
1,058.00
188,200
Sep 9, 2026
1,058.00
1,058.00
1,057.00
1,057.00
1,057.00
165,200
Sep 8, 2026
1,057.00
1,058.00
1,057.00
1,057.00
1,057.00
35,000
Sep 7, 2026
1,058.00
1,059.00
1,057.00
1,057.00
1,057.00
251,500
Sep 4, 2026
1,059.00
1,059.00
1,058.00
1,058.00
1,058.00
124,000
Sep 3, 2026
1,058.00
1,059.00
1,058.00
1,058.00
1,058.00
103,700
Sep 2, 2026
1,058.00
1,059.00
1,058.00
1,058.00
1,058.00
178,500
Sep 1, 2026
1,059.00
1,059.00
1,058.00
1,058.00
1,058.00
245,300
Aug 31, 2026
1,058.00
1,059.00
1,057.00
1,059.00
1,059.00
944,800
Aug 28, 2026
1,059.00
1,059.00
1,058.00
1,058.00
1,058.00
171,000
Aug 27, 2026
1,058.00
1,059.00
1,058.00
1,058.00
1,058.00
164,700
Aug 26, 2026
1,059.00
1,059.00
1,058.00
1,058.00
1,058.00
259,600
Aug 25, 2026
1,058.00
1,059.00
1,058.00
1,058.00
1,058.00
273,500
Aug 24, 2026
1,059.00
1,059.00
1,058.00
1,058.00
1,058.00
575,300
Aug 21, 2026
1,059.00
1,060.00
1,059.00
1,059.00
1,059.00
245,000
Aug 20, 2026
1,060.00
1,060.00
1,059.00
1,060.00
1,060.00
225,100
Aug 19, 2026
1,058.00
1,060.00
1,058.00
1,060.00
1,060.00
379,300
Aug 18, 2026
1,059.00
1,060.00
1,058.00
1,059.00
1,059.00
697,200
Aug 17, 2026
1,058.00
1,059.00
1,057.00
1,058.00
1,058.00
444,100
Aug 14, 2026
1,058.00
1,059.00
1,057.00
1,058.00
1,058.00
487,900
Aug 13, 2026
1,057.00
1,059.00
1,057.00
1,058.00
1,058.00
551,100
Aug 12, 2026
1,059.00
1,060.00
1,056.00
1,057.00
1,057.00
2,871,900
Aug 10, 2026
1,053.00
1,053.00
1,053.00
1,053.00
1,053.00
277,300
Aug 7, 2026
903.00
903.00
903.00
903.00
903.00
75,200
Aug 6, 2026
752.00
760.00
747.00
753.00
753.00
59,600
Aug 5, 2026
755.00
762.00
746.00
752.00
752.00
71,100
Aug 4, 2026
756.00
761.00
750.00
754.00
754.00
65,700
Aug 3, 2026
756.00
763.00
749.00
758.00
758.00
105,200
Jul 31, 2026
750.00
763.00
743.00
755.00
755.00
116,300
Jul 30, 2026
770.00
771.00
754.00
754.00
754.00
182,200
Jul 29, 2026
751.00
773.00
748.00
773.00
773.00
186,400
Jul 28, 2026
737.00
754.00
737.00
747.00
747.00
187,500
Jul 27, 2026
730.00
736.00
727.00
736.00
736.00
214,800
Jul 24, 2026
723.00
728.00
715.00
725.00
725.00
180,200
Jul 23, 2026
735.00
735.00
721.00
729.00
729.00
191,900
Jul 22, 2026
738.00
738.00
728.00
733.00
733.00
69,800
Jul 21, 2026
730.00
742.00
729.00
731.00
731.00
60,200
Jul 17, 2026
732.00
739.00
725.00
727.00
727.00
83,400
Jul 16, 2026
735.00
748.00
730.00
732.00
732.00
117,000
Jul 15, 2026
738.00
738.00
727.00
736.00
736.00
67,700
Jul 14, 2026
746.00
746.00
730.00
730.00
730.00
60,500
Jul 13, 2026
738.00
742.00
730.00
731.00
731.00
42,400
Jul 10, 2026
729.00
737.00
725.00
732.00
732.00
68,300
Jul 9, 2026
735.00
738.00
713.00
730.00
730.00
152,700
Jul 8, 2026
745.00
751.00
733.00
733.00
733.00
66,100
Jul 7, 2026
751.00
755.00
746.00
750.00
750.00
74,700
Jul 6, 2026
757.00
765.00
750.00
750.00
750.00
73,900
Jul 3, 2026
757.00
762.00
726.00
749.00
749.00
183,600
Jul 2, 2026
745.00
767.00
742.00
757.00
757.00
112,300
Jul 1, 2026
734.00
749.00
734.00
736.00
736.00
79,500
Jun 30, 2026
741.00
741.00
730.00
734.00
734.00
70,400
Jun 29, 2026
715.00
737.00
715.00
733.00
733.00
125,100
Jun 26, 2026
707.00
712.00
700.00
711.00
711.00
47,300
Jun 25, 2026
703.00
705.00
698.00
705.00
705.00
47,700
Jun 24, 2026
691.00
705.00
690.00
697.00
697.00
45,900
Jun 23, 2026
699.00
699.00
689.00
691.00
691.00
59,300
Jun 22, 2026
697.00
714.00
693.00
703.00
703.00
75,000
Jun 19, 2026
702.00
702.00
683.00
694.00
694.00
68,000
Jun 18, 2026
704.00
711.00
698.00
701.00
701.00
78,500
Jun 17, 2026
688.00
704.00
687.00
696.00
696.00
147,000
Jun 16, 2026
694.00
694.00
683.00
686.00
686.00
67,000
Jun 15, 2026
688.00
698.00
685.00
688.00
688.00
108,300
Jun 12, 2026
696.00
696.00
680.00
684.00
684.00
151,700
Jun 11, 2026
719.00
727.00
687.00
700.00
700.00
190,600
Jun 10, 2026
694.00
698.00
687.00
694.00
694.00
122,200
Jun 9, 2026
719.00
719.00
698.00
698.00
698.00
151,500
Jun 8, 2026
720.00
731.00
710.00
717.00
717.00
87,700
Jun 5, 2026
724.00
743.00
724.00
733.00
733.00
65,300
Jun 4, 2026
720.00
725.00
711.00
722.00
722.00
78,100
Jun 3, 2026
734.00
734.00
723.00
727.00
727.00
78,600
Jun 2, 2026
750.00
750.00
727.00
734.00
734.00
86,100
Jun 1, 2026
740.00
750.00
734.00
738.00
738.00
67,900
May 29, 2026
745.00
757.00
744.00
746.00
746.00
68,100
May 28, 2026
740.00
740.00
730.00
739.00
739.00
66,100
May 27, 2026
737.00
746.00
734.00
744.00
744.00
121,200
May 26, 2026
743.00
744.00
729.00
733.00
733.00
128,200
May 25, 2026
762.00
770.00
740.00
747.00
747.00
153,800
May 22, 2026
766.00
771.00
758.00
761.00
761.00
48,700
May 21, 2026
768.00
773.00
762.00
763.00
763.00
48,400
May 20, 2026
780.00
780.00
750.00
757.00
757.00
58,900
May 19, 2026
750.00
774.00
750.00
774.00
774.00
92,300
May 18, 2026
755.00
760.00
739.00
740.00
740.00
151,200
May 15, 2026
768.00
773.00
753.00
759.00
759.00
138,200
May 14, 2026
777.00
778.00
731.00
762.00
762.00
451,400
May 13, 2026
823.00
829.00
810.00
815.00
815.00
82,900
May 12, 2026
834.00
836.00
820.00
820.00
820.00
59,000
May 11, 2026
838.00
841.00
832.00
834.00
834.00
36,600
May 8, 2026
836.00
843.00
832.00
833.00
833.00
54,700
May 7, 2026
830.00
834.00
819.00
833.00
833.00
88,500
May 1, 2026
833.00
838.00
825.00
827.00
827.00
51,400
Apr 30, 2026
833.00
837.00
828.00
832.00
832.00
66,800
Apr 28, 2026
841.00
843.00
832.00
839.00
839.00
72,200
Apr 27, 2026
838.00
843.00
833.00
839.00
839.00
64,500
Apr 24, 2026
843.00
845.00
832.00
843.00
843.00
76,800
Apr 23, 2026
849.00
856.00
829.00
839.00
839.00
112,500
Apr 22, 2026
844.00
850.00
838.00
844.00
844.00
60,500
Apr 21, 2026
864.00
868.00
845.00
845.00
845.00
52,200
Apr 20, 2026
875.00
879.00
863.00
865.00
865.00
44,300
Apr 17, 2026
873.00
884.00
873.00
879.00
879.00
48,300
Apr 16, 2026
870.00
887.00
870.00
873.00
873.00
74,200
Apr 15, 2026
854.00
868.00
854.00
863.00
863.00
48,600
Apr 14, 2026
846.00
855.00
846.00
852.00
852.00
46,400
Apr 13, 2026
839.00
844.00
833.00
840.00
840.00
63,900
Apr 10, 2026
855.00
855.00
840.00
840.00
840.00
67,900
Apr 9, 2026
880.00
880.00
857.00
857.00
857.00
46,000
Apr 8, 2026
875.00
887.00
874.00
880.00
880.00
53,100
Apr 7, 2026
869.00
878.00
862.00
864.00
864.00
37,200
Apr 6, 2026
855.00
865.00
855.00
862.00
862.00
32,500
Apr 3, 2026
854.00
861.00
852.00
855.00
855.00
39,000
Apr 2, 2026
860.00
866.00
837.00
842.00
842.00
78,200
Apr 1, 2026
847.00
860.00
843.00
856.00
856.00
76,600
Mar 31, 2026
838.00
853.00
834.00
835.00
835.00
132,300
Mar 30, 2026
13.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
851.00
857.00
839.00
839.00
839.00
299,800
Mar 27, 2026
908.00
929.00
902.00
924.00
910.50
165,000
Mar 26, 2026
915.00
922.00
900.00
908.00
894.73
127,700
Mar 25, 2026
904.00
917.00
903.00
913.00
899.66
103,400
Mar 24, 2026
905.00
907.00
895.00
903.00
889.81
79,000
Mar 23, 2026
904.00
904.00
875.00
881.00
868.13
231,200
Mar 19, 2026
940.00
940.00
912.00
912.00
898.68
100,000
Mar 18, 2026
932.00
942.00
928.00
941.00
927.25
85,700
Mar 17, 2026
934.00
934.00
922.00
929.00
915.43
60,800
Mar 16, 2026
923.00
945.00
921.00
927.00
913.46
110,000
Mar 13, 2026
926.00
937.00
922.00
922.00
908.53
81,700
Mar 12, 2026
950.00
951.00
930.00
932.00
918.38
99,300
Mar 11, 2026
945.00
969.00
943.00
953.00
939.08
145,100
Mar 10, 2026
931.00
947.00
923.00
945.00
931.19
114,100
Mar 9, 2026
930.00
938.00
910.00
935.00
921.34
191,400
Mar 6, 2026
937.00
948.00
928.00
945.00
931.19
105,300
Mar 5, 2026
936.00
948.00
931.00
937.00
923.31
138,300
Mar 4, 2026
930.00
946.00
901.00
906.00
892.76
287,300
Mar 3, 2026
962.00
965.00
915.00
930.00
916.41
414,100
Mar 2, 2026
886.00
985.00
875.00
932.00
918.38
838,200
Feb 27, 2026
862.00
901.00
857.00
897.00
883.89
232,900
Feb 26, 2026
842.00
865.00
841.00
862.00
849.41
241,000
Feb 25, 2026
845.00
856.00
839.00
842.00
829.70
153,800
Feb 24, 2026
847.00
875.00
829.00
850.00
837.58
496,100
Feb 20, 2026
835.00
848.00
831.00
833.00
820.83
132,100
Feb 19, 2026
848.00
851.00
835.00
835.00
822.80
71,800
Feb 18, 2026
864.00
866.00
846.00
848.00
835.61
130,400
Feb 17, 2026
828.00
861.00
823.00
860.00
847.44
227,200
Feb 16, 2026
844.00
850.00
819.00
824.00
811.96
254,100
Feb 13, 2026
871.00
877.00
843.00
856.00
843.49
196,900
Feb 12, 2026
913.00
919.00
878.00
878.00
865.17
263,000
Feb 10, 2026
922.00
925.00
915.00
922.00
908.53
121,600
Feb 9, 2026
920.00
936.00
915.00
922.00
908.53
157,700
Feb 6, 2026
943.00
943.00
904.00
912.00
898.68
162,900
Feb 5, 2026
925.00
944.00
908.00
915.00
901.63
209,800
Feb 4, 2026
921.00
932.00
915.00
920.00
906.56
182,000
Feb 3, 2026
924.00
924.00
912.00
917.00
903.60
77,000
Feb 2, 2026
929.00
942.00
921.00
921.00
907.54
68,600
Jan 30, 2026
919.00
927.00
915.00
919.00
905.57
54,500
Jan 29, 2026
915.00
927.00
908.00
926.00
912.47
61,700
Jan 28, 2026
920.00
925.00
916.00
919.00
905.57
68,100
Jan 27, 2026
918.00
928.00
910.00
920.00
906.56
63,100
Jan 26, 2026
931.00
931.00
919.00
922.00
908.53
71,900
Jan 23, 2026
949.00
954.00
938.00
945.00
931.19
61,100
Jan 22, 2026
936.00
946.00
930.00
942.00
928.24
68,400
Jan 21, 2026
918.00
930.00
897.00
926.00
912.47
102,900
Jan 20, 2026
941.00
947.00
928.00
932.00
918.38
52,200
Jan 19, 2026
947.00
948.00
939.00
943.00
929.22
58,000
Jan 16, 2026
947.00
953.00
941.00
944.00
930.21
46,200
Jan 15, 2026
939.00
950.00
938.00
947.00
933.16
54,500
Jan 14, 2026
947.00
955.00
938.00
941.00
927.25
114,300
Jan 13, 2026
954.00
958.00
938.00
947.00
933.16
74,100
Jan 9, 2026
938.00
950.00
938.00
950.00
936.12
108,400
Jan 8, 2026
932.00
947.00
927.00
932.00
918.38
96,800
Jan 7, 2026
918.00
928.00
906.00
927.00
913.46
57,700
Jan 6, 2026
905.00
918.00
905.00
914.00
900.65
40,900
Jan 5, 2026
917.00
917.00
902.00
902.00
888.82
67,800
Dec 30, 2025
918.00
923.00
909.00
909.00
895.72
44,500
Dec 29, 2025
929.00
929.00
917.00
923.00
909.51
50,300
Dec 26, 2025
927.00
928.00
922.00
925.00
911.49
57,500
Dec 25, 2025
928.00
928.00
918.00
927.00
913.46
64,800
Dec 24, 2025
929.00
931.00
919.00
919.00
905.57
66,800
Dec 23, 2025
941.00
949.00
924.00
933.00
919.37
58,000
Dec 22, 2025
950.00
950.00
938.00
941.00
927.25
51,600
Dec 19, 2025
934.00
951.00
934.00
945.00
931.19
95,400
Dec 18, 2025
930.00
934.00
924.00
934.00
920.35
42,200
Dec 17, 2025
925.00
931.00
923.00
930.00
916.41
54,400
Dec 16, 2025
930.00
933.00
924.00
926.00
912.47
55,000
Dec 15, 2025
922.00
931.00
922.00
930.00
916.41
39,100
Dec 12, 2025
920.00
931.00
920.00
929.00
915.43
60,000
Dec 11, 2025
931.00
934.00
904.00
913.00
899.66
128,000
Dec 10, 2025
930.00
941.00
930.00
931.00
917.40
38,300
Dec 9, 2025
936.00
938.00
925.00
930.00
916.41
48,800
Dec 8, 2025
931.00
950.00
931.00
936.00
922.32
55,400
Dec 5, 2025
948.00
949.00
935.00
935.00
921.34
52,600
Dec 4, 2025
940.00
948.00
936.00
947.00
933.16
80,200
Dec 3, 2025
943.00
949.00
939.00
941.00
927.25
64,800
Dec 2, 2025
936.00
949.00
930.00
948.00
934.15
72,600
Dec 1, 2025
950.00
952.00
930.00
937.00
923.31
130,100
Nov 28, 2025
939.00
952.00
939.00
950.00
936.12
226,900
Nov 27, 2025
950.00
952.00
941.00
947.00
933.16
70,800
Nov 26, 2025
946.00
953.00
945.00
950.00
936.12
197,900
Nov 25, 2025
954.00
954.00
942.00
944.00
930.21
62,800
Nov 21, 2025
948.00
952.00
936.00
945.00
931.19
74,500
Nov 20, 2025
953.00
954.00
945.00
949.00
935.13
135,600
Nov 19, 2025
951.00
964.00
944.00
947.00
933.16
132,500
Nov 18, 2025
954.00
968.00
945.00
951.00
937.11
87,200
Nov 17, 2025
969.00
975.00
954.00
963.00
948.93
76,400
Nov 14, 2025
974.00
981.00
963.00
966.00
951.89
90,100
Nov 13, 2025
978.00
984.00
968.00
978.00
963.71
46,200
Nov 12, 2025
968.00
980.00
963.00
970.00
955.83
91,700
Nov 11, 2025
970.00
974.00
955.00
972.00
957.80
74,400
Nov 10, 2025
946.00
963.00
941.00
961.00
946.96
70,600
