DN Holdings Co.,Ltd. (TYO:7377)
Japan · Delayed Price · Currency is JPY 2,080.00
-2.00 (-0.10%)
Jan 23, 2026, 3:08 PM JST
DN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,091.00 | 2,091.00 | 2,062.00 | 2,080.00 | - | -0.10% | 2,700 |
| Jan 22, 2026 | 2,085.00 | 2,085.00 | 2,063.00 | 2,082.00 | 2,082.00 | 0.34% | 1,100 |
| Jan 21, 2026 | 2,080.00 | 2,080.00 | 2,075.00 | 2,075.00 | 2,075.00 | -0.34% | 500 |
| Jan 20, 2026 | 2,083.00 | 2,083.00 | 2,064.00 | 2,082.00 | 2,082.00 | 0.68% | 1,400 |
| Jan 19, 2026 | 2,067.00 | 2,068.00 | 2,067.00 | 2,068.00 | 2,068.00 | 0.53% | 800 |
| Jan 16, 2026 | 2,054.00 | 2,061.00 | 2,054.00 | 2,057.00 | 2,057.00 | -1.01% | 2,500 |
| Jan 15, 2026 | 2,078.00 | 2,078.00 | 2,060.00 | 2,078.00 | 2,078.00 | 0.19% | 1,100 |
| Jan 14, 2026 | 2,064.00 | 2,080.00 | 2,058.00 | 2,074.00 | 2,074.00 | 0.73% | 1,700 |
| Jan 13, 2026 | 2,053.00 | 2,059.00 | 2,052.00 | 2,059.00 | 2,059.00 | 0.34% | 2,100 |
| Jan 9, 2026 | 2,051.00 | 2,055.00 | 2,051.00 | 2,052.00 | 2,052.00 | 0.05% | 1,300 |
| Jan 8, 2026 | 2,051.00 | 2,051.00 | 2,042.00 | 2,051.00 | 2,051.00 | 0.05% | 1,700 |
| Jan 7, 2026 | 2,054.00 | 2,055.00 | 2,046.00 | 2,050.00 | 2,050.00 | -0.05% | 3,800 |
| Jan 6, 2026 | 2,047.00 | 2,059.00 | 2,047.00 | 2,051.00 | 2,051.00 | 0.24% | 1,400 |
| Jan 5, 2026 | 2,045.00 | 2,057.00 | 2,045.00 | 2,046.00 | 2,046.00 | 0.05% | 2,000 |
| Dec 30, 2025 | 2,050.00 | 2,052.00 | 2,045.00 | 2,045.00 | 2,045.00 | -0.24% | 1,600 |
| Dec 29, 2025 | 2,057.00 | 2,057.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.34% | 1,400 |
| Dec 26, 2025 | 2,051.00 | 2,058.00 | 2,050.00 | 2,057.00 | 2,057.00 | -0.10% | 4,400 |
| Dec 25, 2025 | 2,079.00 | 2,085.00 | 2,059.00 | 2,059.00 | 2,059.00 | -0.72% | 2,100 |
| Dec 24, 2025 | 2,057.00 | 2,074.00 | 2,052.00 | 2,074.00 | 2,074.00 | 1.12% | 800 |
| Dec 23, 2025 | 2,050.00 | 2,118.00 | 2,045.00 | 2,051.00 | 2,051.00 | 0.05% | 54,700 |
| Dec 22, 2025 | 2,063.00 | 2,063.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.97% | 1,600 |
| Dec 19, 2025 | 2,055.00 | 2,070.00 | 2,050.00 | 2,070.00 | 2,070.00 | 0.73% | 2,300 |
| Dec 18, 2025 | 2,052.00 | 2,055.00 | 2,050.00 | 2,055.00 | 2,055.00 | 0.15% | 3,500 |
| Dec 17, 2025 | 2,052.00 | 2,058.00 | 2,050.00 | 2,052.00 | 2,052.00 | -0.05% | 1,200 |
| Dec 16, 2025 | 2,059.00 | 2,060.00 | 2,053.00 | 2,053.00 | 2,053.00 | -0.96% | 1,000 |
| Dec 15, 2025 | 2,055.00 | 2,081.00 | 2,055.00 | 2,073.00 | 2,073.00 | -0.38% | 2,000 |
| Dec 12, 2025 | 2,072.00 | 2,081.00 | 2,072.00 | 2,081.00 | 2,081.00 | 0.53% | 300 |
| Dec 11, 2025 | 2,073.00 | 2,073.00 | 2,070.00 | 2,070.00 | 2,070.00 | -1.00% | 400 |
| Dec 10, 2025 | 2,129.00 | 2,129.00 | 2,064.00 | 2,091.00 | 2,091.00 | 0.58% | 2,600 |
| Dec 9, 2025 | 2,065.00 | 2,079.00 | 2,065.00 | 2,079.00 | 2,079.00 | 0.73% | 1,000 |
| Dec 8, 2025 | 2,064.00 | 2,064.00 | 2,060.00 | 2,064.00 | 2,064.00 | 0.54% | 400 |
| Dec 5, 2025 | 2,066.00 | 2,066.00 | 2,053.00 | 2,053.00 | 2,053.00 | - | 500 |
| Dec 4, 2025 | 2,069.00 | 2,069.00 | 2,051.00 | 2,053.00 | 2,053.00 | -0.77% | 1,100 |
| Dec 3, 2025 | 2,077.00 | 2,078.00 | 2,050.00 | 2,069.00 | 2,069.00 | -0.39% | 2,700 |
| Dec 2, 2025 | 2,110.00 | 2,110.00 | 2,077.00 | 2,077.00 | 2,077.00 | 0.05% | 500 |
| Dec 1, 2025 | 2,078.00 | 2,108.00 | 2,076.00 | 2,076.00 | 2,076.00 | -0.10% | 2,000 |
| Nov 28, 2025 | 2,102.00 | 2,102.00 | 2,074.00 | 2,078.00 | 2,078.00 | -1.05% | 1,100 |
| Nov 27, 2025 | 2,105.00 | 2,105.00 | 2,084.00 | 2,100.00 | 2,100.00 | -2.55% | 1,000 |
| Nov 26, 2025 | 2,055.00 | 2,198.00 | 2,052.00 | 2,155.00 | 2,155.00 | 4.11% | 8,900 |
| Nov 25, 2025 | 2,089.00 | 2,089.00 | 2,053.00 | 2,070.00 | 2,070.00 | 0.88% | 3,000 |
| Nov 21, 2025 | 2,086.00 | 2,086.00 | 2,039.00 | 2,052.00 | 2,052.00 | -1.63% | 3,000 |
| Nov 20, 2025 | 2,191.00 | 2,191.00 | 2,080.00 | 2,086.00 | 2,086.00 | -1.23% | 30,900 |
| Nov 19, 2025 | 2,083.00 | 2,112.00 | 2,083.00 | 2,112.00 | 2,112.00 | 1.49% | 8,900 |
| Nov 18, 2025 | 2,044.00 | 2,083.00 | 2,033.00 | 2,081.00 | 2,081.00 | 1.71% | 3,300 |
| Nov 17, 2025 | 2,052.00 | 2,055.00 | 2,008.00 | 2,046.00 | 2,046.00 | -2.11% | 6,700 |
| Nov 14, 2025 | 2,114.00 | 2,114.00 | 2,083.00 | 2,090.00 | 2,090.00 | -0.38% | 16,600 |
| Nov 13, 2025 | 2,090.00 | 2,100.00 | 2,083.00 | 2,098.00 | 2,098.00 | 0.38% | 6,300 |
| Nov 12, 2025 | 2,055.00 | 2,092.00 | 2,054.00 | 2,090.00 | 2,090.00 | 1.90% | 5,800 |
| Nov 11, 2025 | 2,050.00 | 2,051.00 | 2,050.00 | 2,051.00 | 2,051.00 | 0.05% | 400 |
| Nov 10, 2025 | 2,030.00 | 2,050.00 | 2,030.00 | 2,050.00 | 2,050.00 | 0.99% | 2,300 |