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

52 Week High Aug 8, 2025

1,066 JPY

52 Week Low Feb 16, 2026

819 JPY

Yearly High Mar 2, 2026

985 JPY

Yearly Low Feb 16, 2026

819 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	833	833	828	831	-8	-0.95%	16,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	841	843	832	839	0	0.00%	72,200
Apr 27, 2026	838	843	833	839	-4	-0.47%	64,500
Apr 24, 2026	843	845	832	843	+4	+0.48%	76,800
Apr 23, 2026	849	856	829	839	-5	-0.59%	112,500
Apr 22, 2026	844	850	838	844	-1	-0.12%	60,500
Apr 21, 2026	864	868	845	845	-20	-2.31%	52,200
Apr 20, 2026	875	879	863	865	-14	-1.59%	44,300
Apr 17, 2026	873	884	873	879	+6	+0.69%	48,300
Apr 16, 2026	870	887	870	873	+10	+1.16%	74,200
Apr 15, 2026	854	868	854	863	+11	+1.29%	48,600
Apr 14, 2026	846	855	846	852	+12	+1.43%	46,400
Apr 13, 2026	839	844	833	840	0	0.00%	63,900
Apr 10, 2026	855	855	840	840	-17	-1.98%	67,900
Apr 9, 2026	880	880	857	857	-23	-2.61%	46,000
Apr 8, 2026	875	887	874	880	+16	+1.85%	53,100
Apr 7, 2026	869	878	862	864	+2	+0.23%	37,200
Apr 6, 2026	855	865	855	862	+7	+0.82%	32,500
Apr 3, 2026	854	861	852	855	+13	+1.54%	39,000
Apr 2, 2026	860	866	837	842	-14	-1.64%	78,200
Apr 1, 2026	847	860	843	856	+21	+2.51%	76,600