DIGITAL HEARTS HOLDINGS Co., Ltd. (JP:3676)
:3676
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
875.00
887.00
874.00
880.00
880.00
+1.85%
53,100
0.39
Apr 07, 2026
869.00
878.00
862.00
864.00
864.00
+0.23%
37,200
0.27
Apr 06, 2026
855.00
865.00
855.00
862.00
862.00
+0.82%
32,500
0.24
Apr 03, 2026
854.00
861.00
852.00
855.00
855.00
+1.54%
39,000
0.28
Apr 02, 2026
860.00
866.00
837.00
842.00
842.00
-1.64%
78,200
0.57
Apr 01, 2026
847.00
860.00
843.00
856.00
856.00
+2.51%
76,600
0.56
Mar 31, 2026
838.00
853.00
834.00
835.00
835.00
-0.48%
132,300
0.98
Mar 30, 2026
851.00
857.00
839.00
839.00
839.00
-7.85%
299,800
2.31
Mar 27, 2026
908.00
929.00
902.00
924.00
910.50
+1.76%
165,000
1.29
Mar 26, 2026
915.00
922.00
900.00
908.00
894.73
-0.55%
127,700
1.01
Mar 25, 2026
904.00
917.00
903.00
913.00
899.66
+1.11%
103,400
0.82
Mar 24, 2026
905.00
907.00
895.00
903.00
889.81
+2.50%
79,000
0.63
Mar 23, 2026
904.00
904.00
875.00
881.00
868.13
-3.40%
231,200
1.88
Mar 20, 2026
912.00
940.00
912.00
912.00
898.68
0.00%
0
0.00
Mar 19, 2026
940.00
940.00
912.00
912.00
898.68
-3.08%
100,000
0.81
Mar 18, 2026
932.00
942.00
928.00
941.00
927.25
+1.29%
85,700
0.69
Mar 17, 2026
934.00
934.00
922.00
929.00
915.43
+0.22%
60,800
0.49
Mar 16, 2026
923.00
945.00
921.00
927.00
913.46
+0.54%
110,000
0.90
Mar 13, 2026
926.00
937.00
922.00
922.00
908.53
-1.07%
81,700
0.67
Mar 12, 2026
950.00
951.00
930.00
932.00
918.38
-2.20%
99,300
0.82
Mar 11, 2026
945.00
969.00
943.00
953.00
939.08
+0.85%
145,100
1.21
Mar 10, 2026
931.00
947.00
923.00
945.00
931.19
+1.07%
114,100
0.95
Mar 09, 2026
930.00
938.00
910.00
935.00
921.34
-1.06%
191,400
1.63
Mar 06, 2026
937.00
948.00
928.00
945.00
931.19
+0.85%
105,300
0.90
Mar 05, 2026
936.00
948.00
931.00
937.00
923.31
+3.42%
138,300
1.20
Mar 04, 2026
930.00
946.00
901.00
906.00
892.76
-2.58%
287,300
2.58
Mar 03, 2026
962.00
965.00
915.00
930.00
916.41
-0.21%
414,100
3.90
Mar 02, 2026
886.00
985.00
875.00
932.00
918.38
+3.90%
838,200
8.94
Feb 27, 2026
862.00
901.00
857.00
897.00
883.89
+4.06%
232,900
2.55
Feb 26, 2026
842.00
865.00
841.00
862.00
849.41
+2.38%
241,000
2.69
Feb 25, 2026
845.00
856.00
839.00
842.00
829.70
-0.94%
153,800
1.70
Feb 24, 2026
847.00
875.00
829.00
850.00
837.58
+2.04%
496,100
5.91
Feb 23, 2026
833.00
848.00
831.00
833.00
820.83
0.00%
0
0.00
Feb 20, 2026
835.00
848.00
831.00
833.00
820.83
-0.24%
132,100
1.54
Feb 19, 2026
848.00
851.00
835.00
835.00
822.80
-1.53%
71,800
0.85
Feb 18, 2026
864.00
866.00
846.00
848.00
835.61
-1.40%
130,399
1.55
Feb 17, 2026
828.00
861.00
823.00
860.00
847.44
+4.37%
227,200
2.76
Feb 16, 2026
844.00
850.00
819.00
824.00
811.96
-3.74%
254,100
3.16
Feb 13, 2026
871.00
877.00
843.00
856.00
843.49
-2.51%
196,900
2.50
Feb 12, 2026
913.00
919.00
878.00
878.00
865.17
-4.77%
263,000
3.47
Feb 11, 2026
922.00
925.00
915.00
922.00
908.53
0.00%
0
0.00
Feb 10, 2026
922.00
925.00
915.00
922.00
908.53
0.00%
121,600
1.60
Feb 09, 2026
920.00
936.00
915.00
922.00
908.53
+1.10%
157,700
2.10
Feb 06, 2026
943.00
943.00
904.00
912.00
898.68
-0.33%
162,900
2.21
Feb 05, 2026
925.00
944.00
908.00
915.00
901.63
-0.54%
209,800
2.94
Feb 04, 2026
921.00
932.00
915.00
920.00
906.56
+0.33%
182,000
2.57
Feb 03, 2026
924.00
924.00
912.00
917.00
903.60
-0.43%
77,000
1.07
Feb 02, 2026
929.00
942.00
921.00
921.00
907.54
+0.22%
68,600
0.94
Jan 30, 2026
919.00
927.00
915.00
919.00
905.57
-0.76%
54,500
0.75
Jan 29, 2026
915.00
927.00
908.00
926.00
912.47
+0.76%
61,700
0.86
Rows: