tiprankstipranks
Trending News
More News >
DIGITAL HEARTS HOLDINGS Co., Ltd. (JP:3676)
:3676
Japanese Market

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

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
945.00
948.00
921.00
930.00
930.00
-3.13%
97,400
1.04
Jun 05, 2025
920.00
962.00
920.00
960.00
960.00
+3.56%
130,000
1.40
Jun 04, 2025
912.00
927.00
912.00
927.00
927.00
+1.42%
55,900
0.60
Jun 03, 2025
925.00
932.00
913.00
914.00
914.00
-0.33%
85,700
0.92
Jun 02, 2025
916.00
923.00
894.00
917.00
917.00
-1.29%
115,400
1.24
May 30, 2025
880.00
929.00
880.00
929.00
929.00
+5.21%
231,700
2.56
May 29, 2025
873.00
886.00
866.00
883.00
883.00
+1.73%
106,000
1.17
May 28, 2025
872.00
874.00
862.00
868.00
868.00
-0.46%
86,000
0.95
May 27, 2025
864.00
874.00
860.00
872.00
872.00
+0.81%
77,400
0.85
May 26, 2025
845.00
868.00
843.00
865.00
865.00
+1.76%
61,100
0.67
May 23, 2025
849.00
857.00
845.00
850.00
850.00
+0.83%
51,100
0.55
May 22, 2025
847.00
851.00
838.00
843.00
843.00
-0.82%
70,200
0.75
May 21, 2025
867.00
873.00
850.00
850.00
850.00
-2.19%
101,800
1.07
May 20, 2025
886.00
891.00
868.00
869.00
869.00
-1.92%
83,400
0.86
May 19, 2025
886.00
892.00
878.00
886.00
886.00
0.00%
67,600
0.67
May 16, 2025
876.00
892.00
873.00
886.00
886.00
+0.68%
85,300
0.79
May 15, 2025
879.00
885.00
866.00
880.00
880.00
0.00%
143,600
1.35
May 14, 2025
890.00
890.00
854.00
880.00
880.00
-10.93%
437,500
4.35
May 13, 2025
1,022.00
1,022.00
985.00
988.00
988.00
-2.18%
109,700
1.10
May 12, 2025
1,007.00
1,012.00
985.00
1,010.00
1,010.00
+0.20%
87,100
0.88
May 09, 2025
970.00
1,008.00
970.00
1,008.00
1,008.00
+3.70%
89,200
0.91
May 08, 2025
986.00
987.00
971.00
972.00
972.00
-1.42%
44,100
0.45
May 07, 2025
970.00
1,012.00
955.00
986.00
986.00
+1.13%
101,300
1.04
May 02, 2025
981.00
990.00
964.00
975.00
975.00
-0.91%
46,700
0.48
May 01, 2025
997.00
997.00
971.00
984.00
984.00
-0.61%
40,000
0.41
Apr 30, 2025
988.00
995.00
974.00
990.00
990.00
+0.61%
43,100
0.44
Apr 28, 2025
987.00
996.00
977.00
984.00
984.00
+0.20%
43,600
0.45
Apr 25, 2025
965.00
992.00
958.00
982.00
982.00
+3.26%
45,900
0.47
Apr 24, 2025
963.00
966.00
950.00
951.00
951.00
-0.63%
25,100
0.26
Apr 23, 2025
969.00
971.00
956.00
957.00
957.00
-0.21%
38,500
0.40
Apr 22, 2025
967.00
975.00
955.00
959.00
959.00
+0.10%
38,400
0.40
Apr 21, 2025
980.00
987.00
957.00
958.00
958.00
-1.03%
57,200
0.59
Apr 18, 2025
932.00
977.00
932.00
968.00
968.00
+3.86%
39,000
0.40
Apr 17, 2025
931.00
937.00
921.00
932.00
932.00
+0.11%
19,600
0.20
Apr 16, 2025
947.00
954.00
923.00
931.00
931.00
-1.69%
28,500
0.29
Apr 15, 2025
939.00
953.00
936.00
947.00
947.00
+1.39%
50,700
0.53
Apr 14, 2025
940.00
948.00
928.00
934.00
934.00
+0.21%
31,500
0.33
Apr 11, 2025
914.00
934.00
881.00
932.00
932.00
+0.32%
88,000
0.92
Apr 10, 2025
950.00
950.00
922.00
929.00
929.00
+6.05%
93,700
0.99
Apr 09, 2025
874.00
885.00
850.00
876.00
876.00
-1.46%
73,200
0.78
Apr 08, 2025
860.00
901.00
856.00
889.00
889.00
+8.95%
78,500
0.84
Apr 07, 2025
815.00
857.00
804.00
816.00
816.00
-11.30%
178,300
1.96
Apr 04, 2025
966.00
976.00
901.00
920.00
920.00
-7.16%
153,700
1.72
Apr 03, 2025
953.00
993.00
945.00
991.00
991.00
-0.40%
82,500
0.93
Apr 02, 2025
1,001.00
1,013.00
987.00
995.00
995.00
-0.70%
64,400
0.73
Apr 01, 2025
1,007.00
1,037.00
1,001.00
1,002.00
1,002.00
+2.24%
124,100
1.44
Mar 31, 2025
1,004.00
1,004.00
974.00
980.00
980.00
-3.35%
131,400
1.55
Mar 28, 2025
1,003.00
1,042.00
1,003.00
1,014.00
1,014.00
+1.25%
261,500
3.22
Mar 27, 2025
1,050.00
1,062.00
1,005.00
1,014.00
1,001.50
-2.22%
274,000
3.54
Mar 26, 2025
1,036.00
1,059.00
1,026.00
1,050.00
1,037.06
+2.22%
89,800
1.17
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis