Advertisement
U.S. Markets open in 7 hrs 12 mins
S&P Futures
5,888.75 +1.75 (+0.03%) Dow Futures
43,489.00 -22.00 (-0.05%) Nasdaq Futures
20,407.25 +39.25 (+0.19%) Russell 2000 Futures
2,294.80 -2.90 (-0.13%) Crude Oil
71.02 +0.35 (+0.50%) Gold
2,725.30 +17.80 (+0.66%)
DIGITAL HEARTS HOLDINGS Co., Ltd. (3676.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 02:58PM JST
Advertisement
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 867.00 | 871.00 | 852.00 | 858.00 | 858.00 | 28,300 |
| Oct 17, 2024 | - | - | - | - | - | - |
| Oct 16, 2024 | 827.00 | 850.00 | 827.00 | 845.00 | 845.00 | 60,000 |
| Oct 15, 2024 | 818.00 | 850.00 | 817.00 | 842.00 | 842.00 | 66,100 |
| Oct 11, 2024 | 825.00 | 829.00 | 813.00 | 817.00 | 817.00 | 80,700 |
| Oct 10, 2024 | 835.00 | 836.00 | 823.00 | 830.00 | 830.00 | 70,100 |
| Oct 09, 2024 | 836.00 | 850.00 | 833.00 | 835.00 | 835.00 | 63,600 |
| Oct 08, 2024 | 847.00 | 847.00 | 836.00 | 836.00 | 836.00 | 70,700 |
| Oct 07, 2024 | 875.00 | 878.00 | 851.00 | 862.00 | 862.00 | 65,400 |
| Oct 04, 2024 | 865.00 | 879.00 | 861.00 | 875.00 | 875.00 | 48,100 |
| Oct 03, 2024 | 858.00 | 878.00 | 858.00 | 873.00 | 873.00 | 23,700 |
| Oct 02, 2024 | 854.00 | 863.00 | 850.00 | 850.00 | 850.00 | 36,000 |
| Oct 01, 2024 | 856.00 | 865.00 | 853.00 | 863.00 | 863.00 | 33,100 |
| Sep 30, 2024 | 841.00 | 859.00 | 840.00 | 845.00 | 845.00 | 44,800 |
| Sep 27, 2024 | 881.00 | 887.00 | 866.00 | 871.00 | 871.00 | 66,000 |
| Sep 26, 2024 | 860.00 | 883.00 | 852.00 | 882.00 | 882.00 | 43,100 |
| Sep 25, 2024 | 849.00 | 869.00 | 841.00 | 863.00 | 863.00 | 39,000 |
| Sep 24, 2024 | 856.00 | 856.00 | 839.00 | 843.00 | 843.00 | 37,600 |
| Sep 20, 2024 | 841.00 | 856.00 | 839.00 | 842.00 | 842.00 | 55,100 |
| Sep 19, 2024 | 837.00 | 839.00 | 830.00 | 831.00 | 831.00 | 25,400 |
| Sep 18, 2024 | 825.00 | 831.00 | 812.00 | 831.00 | 831.00 | 28,200 |
| Sep 17, 2024 | 818.00 | 826.00 | 806.00 | 817.00 | 817.00 | 34,300 |
| Sep 13, 2024 | 814.00 | 824.00 | 809.00 | 813.00 | 813.00 | 37,300 |
| Sep 12, 2024 | 813.00 | 827.00 | 813.00 | 821.00 | 821.00 | 38,300 |
| Sep 11, 2024 | 816.00 | 818.00 | 790.00 | 798.00 | 798.00 | 58,800 |
| Sep 10, 2024 | 825.00 | 832.00 | 812.00 | 812.00 | 812.00 | 35,900 |
| Sep 09, 2024 | 797.00 | 824.00 | 790.00 | 812.00 | 812.00 | 53,600 |
| Sep 06, 2024 | 866.00 | 869.00 | 821.00 | 827.00 | 827.00 | 76,600 |
| Sep 05, 2024 | 850.00 | 877.00 | 848.00 | 860.00 | 860.00 | 62,600 |
| Sep 04, 2024 | 866.00 | 878.00 | 846.00 | 861.00 | 861.00 | 108,300 |
| Sep 03, 2024 | 890.00 | 890.00 | 872.00 | 888.00 | 888.00 | 111,700 |
| Sep 02, 2024 | 906.00 | 911.00 | 874.00 | 886.00 | 886.00 | 175,200 |
| Aug 30, 2024 | 863.00 | 880.00 | 849.00 | 870.00 | 870.00 | 177,700 |
| Aug 29, 2024 | 841.00 | 865.00 | 841.00 | 848.00 | 848.00 | 106,600 |
| Aug 28, 2024 | 850.00 | 866.00 | 841.00 | 846.00 | 846.00 | 52,900 |
| Aug 27, 2024 | 832.00 | 847.00 | 825.00 | 847.00 | 847.00 | 32,200 |
| Aug 26, 2024 | 820.00 | 834.00 | 803.00 | 826.00 | 826.00 | 82,200 |
| Aug 23, 2024 | 844.00 | 849.00 | 825.00 | 825.00 | 825.00 | 46,900 |
| Aug 22, 2024 | 830.00 | 840.00 | 824.00 | 840.00 | 840.00 | 47,800 |
| Aug 21, 2024 | 840.00 | 844.00 | 821.00 | 821.00 | 821.00 | 50,400 |
| Aug 20, 2024 | 831.00 | 850.00 | 831.00 | 839.00 | 839.00 | 82,100 |
| Aug 19, 2024 | 837.00 | 837.00 | 813.00 | 819.00 | 819.00 | 73,600 |
| Aug 16, 2024 | 832.00 | 839.00 | 824.00 | 835.00 | 835.00 | 146,600 |
| Aug 15, 2024 | 830.00 | 836.00 | 809.00 | 822.00 | 822.00 | 93,600 |
| Aug 14, 2024 | 811.00 | 827.00 | 792.00 | 816.00 | 816.00 | 108,300 |
| Aug 13, 2024 | 763.00 | 808.00 | 751.00 | 807.00 | 807.00 | 169,900 |
| Aug 09, 2024 | 799.00 | 799.00 | 736.00 | 750.00 | 750.00 | 310,800 |
| Aug 08, 2024 | 822.00 | 852.00 | 822.00 | 829.00 | 829.00 | 55,100 |
| Aug 07, 2024 | 792.00 | 871.00 | 788.00 | 849.00 | 849.00 | 102,000 |
| Aug 06, 2024 | 822.00 | 859.00 | 803.00 | 826.00 | 826.00 | 150,600 |
| Aug 05, 2024 | 856.00 | 862.00 | 762.00 | 770.00 | 770.00 | 184,700 |
| Aug 02, 2024 | 950.00 | 950.00 | 901.00 | 901.00 | 901.00 | 109,800 |
| Aug 01, 2024 | 995.00 | 999.00 | 966.00 | 969.00 | 969.00 | 57,300 |
| Jul 31, 2024 | 997.00 | 1,000.00 | 975.00 | 998.00 | 998.00 | 56,800 |
| Jul 30, 2024 | 1,036.00 | 1,037.00 | 984.00 | 1,003.00 | 1,003.00 | 100,900 |
| Jul 29, 2024 | 1,018.00 | 1,074.00 | 1,018.00 | 1,043.00 | 1,043.00 | 85,900 |
| Jul 26, 2024 | 1,000.00 | 1,014.00 | 996.00 | 997.00 | 997.00 | 35,500 |
| Jul 25, 2024 | 1,006.00 | 1,015.00 | 994.00 | 1,000.00 | 1,000.00 | 68,800 |
| Jul 24, 2024 | 1,015.00 | 1,053.00 | 1,007.00 | 1,009.00 | 1,009.00 | 51,000 |
| Jul 23, 2024 | 1,022.00 | 1,045.00 | 1,012.00 | 1,023.00 | 1,023.00 | 46,300 |
| Jul 22, 2024 | 1,024.00 | 1,043.00 | 1,006.00 | 1,019.00 | 1,019.00 | 53,400 |
| Jul 19, 2024 | 1,081.00 | 1,081.00 | 1,022.00 | 1,024.00 | 1,024.00 | 108,500 |
| Jul 18, 2024 | 1,118.00 | 1,131.00 | 1,093.00 | 1,094.00 | 1,094.00 | 71,400 |
| Jul 17, 2024 | 1,129.00 | 1,129.00 | 1,106.00 | 1,120.00 | 1,120.00 | 122,000 |
| Jul 16, 2024 | 1,130.00 | 1,136.00 | 1,106.00 | 1,116.00 | 1,116.00 | 48,200 |
| Jul 12, 2024 | 1,105.00 | 1,155.00 | 1,105.00 | 1,131.00 | 1,131.00 | 155,600 |
| Jul 11, 2024 | 1,145.00 | 1,153.00 | 1,103.00 | 1,125.00 | 1,125.00 | 60,100 |
| Jul 10, 2024 | 1,147.00 | 1,147.00 | 1,113.00 | 1,129.00 | 1,129.00 | 57,600 |
| Jul 09, 2024 | 1,135.00 | 1,150.00 | 1,121.00 | 1,127.00 | 1,127.00 | 62,600 |
| Jul 08, 2024 | 1,170.00 | 1,170.00 | 1,105.00 | 1,108.00 | 1,108.00 | 133,900 |
| Jul 05, 2024 | 1,083.00 | 1,129.00 | 1,080.00 | 1,128.00 | 1,128.00 | 128,900 |
| Jul 04, 2024 | 1,065.00 | 1,092.00 | 1,051.00 | 1,080.00 | 1,080.00 | 70,600 |
| Jul 03, 2024 | 1,059.00 | 1,080.00 | 1,035.00 | 1,048.00 | 1,048.00 | 47,900 |
| Jul 02, 2024 | 1,072.00 | 1,084.00 | 1,053.00 | 1,059.00 | 1,059.00 | 91,300 |
| Jul 01, 2024 | 1,045.00 | 1,078.00 | 1,040.00 | 1,075.00 | 1,075.00 | 50,100 |
| Jun 28, 2024 | 1,043.00 | 1,044.00 | 1,024.00 | 1,037.00 | 1,037.00 | 21,000 |
| Jun 27, 2024 | 1,048.00 | 1,055.00 | 1,031.00 | 1,036.00 | 1,036.00 | 35,000 |
| Jun 26, 2024 | 1,075.00 | 1,075.00 | 1,033.00 | 1,053.00 | 1,053.00 | 106,700 |
| Jun 25, 2024 | 1,063.00 | 1,076.00 | 1,053.00 | 1,055.00 | 1,055.00 | 84,500 |
| Jun 24, 2024 | 1,029.00 | 1,065.00 | 1,023.00 | 1,061.00 | 1,061.00 | 34,500 |
| Jun 21, 2024 | 1,062.00 | 1,074.00 | 1,027.00 | 1,029.00 | 1,029.00 | 56,900 |
| Jun 20, 2024 | 1,066.00 | 1,082.00 | 1,051.00 | 1,062.00 | 1,062.00 | 29,100 |
| Jun 19, 2024 | 1,087.00 | 1,095.00 | 1,069.00 | 1,081.00 | 1,081.00 | 34,900 |
| Jun 18, 2024 | 1,094.00 | 1,099.00 | 1,065.00 | 1,075.00 | 1,075.00 | 33,600 |
| Jun 17, 2024 | 1,090.00 | 1,090.00 | 1,045.00 | 1,065.00 | 1,065.00 | 37,600 |
| Jun 14, 2024 | 1,066.00 | 1,107.00 | 1,066.00 | 1,091.00 | 1,091.00 | 50,500 |
| Jun 13, 2024 | 1,108.00 | 1,111.00 | 1,063.00 | 1,069.00 | 1,069.00 | 58,600 |
| Jun 12, 2024 | 1,091.00 | 1,103.00 | 1,085.00 | 1,103.00 | 1,103.00 | 47,200 |
| Jun 11, 2024 | 1,099.00 | 1,115.00 | 1,086.00 | 1,094.00 | 1,094.00 | 43,100 |
| Jun 10, 2024 | 1,116.00 | 1,119.00 | 1,093.00 | 1,095.00 | 1,095.00 | 49,800 |
| Jun 07, 2024 | 1,058.00 | 1,118.00 | 1,052.00 | 1,106.00 | 1,106.00 | 152,900 |
| Jun 06, 2024 | 1,073.00 | 1,074.00 | 1,045.00 | 1,058.00 | 1,058.00 | 42,500 |
| Jun 05, 2024 | 1,055.00 | 1,081.00 | 1,040.00 | 1,043.00 | 1,043.00 | 62,800 |
| Jun 04, 2024 | 1,024.00 | 1,069.00 | 1,024.00 | 1,069.00 | 1,069.00 | 134,700 |
| Jun 03, 2024 | 974.00 | 1,024.00 | 972.00 | 1,022.00 | 1,022.00 | 89,700 |
| May 31, 2024 | 958.00 | 977.00 | 957.00 | 971.00 | 971.00 | 43,000 |
| May 30, 2024 | 911.00 | 952.00 | 911.00 | 949.00 | 949.00 | 31,000 |
| May 29, 2024 | 934.00 | 934.00 | 916.00 | 917.00 | 917.00 | 31,100 |
| May 28, 2024 | 920.00 | 935.00 | 913.00 | 925.00 | 925.00 | 29,900 |
| May 27, 2024 | 932.00 | 934.00 | 916.00 | 920.00 | 920.00 | 32,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.