JPX · 3676 · stock
DIGITAL HEARTS HOLDINGS Co., Ltd. (3676) stock price history
Every JPX trading session of DIGITAL HEARTS HOLDINGS Co., Ltd. from Feb 4, 2008 to Nov 12, 2026: 4,604 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3676 adjusted close, 2008 to 2026
- ¥2,366
- All time high, 2021
- ¥1,077
- 52 week high, ¥680.00 low
- 4,604
- Daily sessions since 2008
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
3676 key facts
- DIGITAL HEARTS HOLDINGS Co., Ltd. (3676) closed at ¥1,051 on Nov 12, 2026 on JPX.
- 3676's all time high close is ¥2,366, set on Dec 9, 2021; its all time low close is ¥165.32 on Mar 18, 2008.
- 3676's 52 week range is ¥680.00 to ¥1,077.
- 3676 returned +10.0% over the year to Nov 12, 2026 and -53.6% over five years.
- Over ten years 3676 returned -23%, -2.5% a year compounded.
- 3676's deepest drawdown was -72.2% from Sep 28, 2016 to Mar 16, 2020.
- DataCedar holds 4,604 daily sessions of 3676 history from Feb 4, 2008 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3676 price chart, 2008 to 2026
3676 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | -0.6% |
| 6 months | +28.2% |
| Year to date | +17.3% |
| 1 year | +10.0% |
| 3 years | +27.3% |
| 5 years | -53.6% |
| 10 years | -22.7% |
| Since Feb 4, 2008 | +281.1% |
| Compound annual growth, 18.8 years | +7.4% |
3676 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,366 on Dec 9, 2021
- All time low close
- ¥165.32 on Mar 18, 2008
- 52 week high
- ¥1,077 on Oct 22, 2026
- 52 week low
- ¥680.00 on Jun 12, 2026
- Deepest drawdown
- -72.2% from Sep 28, 2016 to Mar 16, 2020, recovered Sep 8, 2021
- Best single session
- +29.7% on Apr 15, 2013
- Worst single session
- -23.6% on Mar 14, 2011
- Volatility, 1 year annualised
- 33.3%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2008
- 3.8×
- Best calendar year
- 2013, +302%
- Worst calendar year
- 2023, -43%
3676 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Feb 4, 2008; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥903.60 | ¥1,077 | ¥680.00 | ¥1,051 | +17.3% | 31.1M | 205 |
| 2025 | ¥818.83 | ¥1,165 | ¥754.36 | ¥895.72 | +10.6% | 19.9M | 243 |
| 2024 | ¥941.44 | ¥1,112 | ¥699.74 | ¥810.17 | -14.8% | 17M | 245 |
| 2023 | ¥1,691 | ¥1,802 | ¥769.33 | ¥950.85 | -43.0% | 26.7M | 246 |
| 2022 | ¥2,144 | ¥2,144 | ¥1,286 | ¥1,668 | -22.0% | 27.4M | 244 |
| 2021 | ¥1,147 | ¥2,471 | ¥1,103 | ¥2,138 | +88.7% | 27.3M | 245 |
| 2020 | ¥884.55 | ¥1,168 | ¥493.20 | ¥1,133 | +26.4% | 37.9M | 242 |
| 2019 | ¥1,193 | ¥1,337 | ¥763.93 | ¥896.16 | -27.6% | 24.1M | 240 |
| 2018 | ¥1,496 | ¥1,716 | ¥1,080 | ¥1,238 | -17.2% | 36M | 261 |
| 2017 | ¥1,484 | ¥1,651 | ¥1,144 | ¥1,496 | +2.0% | 53M | 253 |
| 2016 | ¥1,214 | ¥1,912 | ¥755.44 | ¥1,467 | +20.6% | 99.7M | 245 |
| 2015 | ¥824.42 | ¥1,220 | ¥665.83 | ¥1,216 | +48.2% | 38.2M | 244 |
| 2014 | ¥1,126 | ¥1,515 | ¥758.64 | ¥821.00 | -27.1% | 45.4M | 244 |
| 2013 | ¥283.44 | ¥1,759 | ¥272.08 | ¥1,126 | +301.6% | 94.4M | 245 |
| 2012 | ¥312.57 | ¥377.71 | ¥273.35 | ¥280.50 | -10.3% | 8.9M | 248 |
| 2011 | ¥266.31 | ¥400.10 | ¥207.55 | ¥312.57 | +19.5% | 19.3M | 245 |
| 2010 | ¥339.04 | ¥462.61 | ¥191.71 | ¥261.52 | -22.6% | 25.6M | 243 |
| 2009 | ¥329.66 | ¥600.98 | ¥287.57 | ¥337.79 | +3.1% | 19.4M | 242 |
| 2008 | ¥298.68 | ¥448.02 | ¥159.76 | ¥327.58 | n/a | 103M | 224 |
3676 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,051 | 0.0% |
| October 2026 | ¥1,051 | +0.2% |
| September 2026 | ¥1,049 | -0.9% |
| August 2026 | ¥1,059 | +40.3% |
| July 2026 | ¥755.00 | +2.9% |
| June 2026 | ¥734.00 | -1.6% |
| May 2026 | ¥746.00 | -10.3% |
| April 2026 | ¥832.00 | -0.4% |
| March 2026 | ¥835.00 | -5.5% |
| February 2026 | ¥883.89 | -2.4% |
| January 2026 | ¥905.57 | +1.1% |
| December 2025 | ¥895.72 | -4.3% |
About the 3676 data
Daily bars. 4,604 sessions from Feb 4, 2008 to Nov 12, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 4, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A3676/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3676 share price history
