DN Holdings Co.,Ltd. (TYO:7377)
Japan · Delayed Price · Currency is JPY 1,906.00
-16.00 (-0.83%)
Mar 5, 2026, 3:30 PM JST
DN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,922.00 | 1,923.00 | 1,906.00 | 1,906.00 | - | -0.83% | 124,000 |
| Mar 4, 2026 | 2,023.00 | 2,023.00 | 1,922.00 | 1,922.00 | 1,922.00 | -5.09% | 56,000 |
| Mar 3, 2026 | 2,021.00 | 2,050.00 | 2,016.00 | 2,025.00 | 2,025.00 | -1.70% | 16,400 |
| Mar 2, 2026 | 2,062.00 | 2,064.00 | 2,060.00 | 2,060.00 | 2,060.00 | -0.19% | 5,000 |
| Feb 27, 2026 | 2,060.00 | 2,064.00 | 2,053.00 | 2,064.00 | 2,064.00 | -0.15% | 2,600 |
| Feb 26, 2026 | 2,055.00 | 2,067.00 | 2,050.00 | 2,067.00 | 2,067.00 | - | 6,700 |
| Feb 25, 2026 | 2,071.00 | 2,071.00 | 2,061.00 | 2,067.00 | 2,067.00 | -0.14% | 1,600 |
| Feb 24, 2026 | 2,063.00 | 2,070.00 | 2,061.00 | 2,070.00 | 2,070.00 | 0.19% | 1,400 |
| Feb 20, 2026 | 2,069.00 | 2,069.00 | 2,060.00 | 2,066.00 | 2,066.00 | -0.14% | 1,400 |
| Feb 19, 2026 | 2,070.00 | 2,076.00 | 2,064.00 | 2,069.00 | 2,069.00 | 0.44% | 900 |
| Feb 18, 2026 | 2,060.00 | 2,075.00 | 2,060.00 | 2,060.00 | 2,060.00 | - | 1,400 |
| Feb 17, 2026 | 2,075.00 | 2,075.00 | 2,060.00 | 2,060.00 | 2,060.00 | -0.24% | 3,200 |
| Feb 16, 2026 | 2,060.00 | 2,065.00 | 2,035.00 | 2,065.00 | 2,065.00 | 0.24% | 7,900 |
| Feb 13, 2026 | 2,062.00 | 2,065.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0.19% | 3,100 |
| Feb 12, 2026 | 2,060.00 | 2,063.00 | 2,055.00 | 2,056.00 | 2,056.00 | -0.19% | 1,900 |
| Feb 10, 2026 | 2,055.00 | 2,060.00 | 2,052.00 | 2,060.00 | 2,060.00 | 0.39% | 1,600 |
| Feb 9, 2026 | 2,050.00 | 2,052.00 | 2,050.00 | 2,052.00 | 2,052.00 | 0.10% | 1,800 |
| Feb 6, 2026 | 2,055.00 | 2,055.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.24% | 300 |
| Feb 5, 2026 | 2,057.00 | 2,057.00 | 2,051.00 | 2,055.00 | 2,055.00 | -0.10% | 1,200 |
| Feb 4, 2026 | 2,057.00 | 2,057.00 | 2,057.00 | 2,057.00 | 2,057.00 | - | 300 |
| Feb 3, 2026 | 2,060.00 | 2,063.00 | 2,057.00 | 2,057.00 | 2,057.00 | 0.10% | 1,300 |
| Feb 2, 2026 | 2,068.00 | 2,068.00 | 2,055.00 | 2,055.00 | 2,055.00 | -0.58% | 3,600 |
| Jan 30, 2026 | 2,069.00 | 2,069.00 | 2,067.00 | 2,067.00 | 2,067.00 | -0.05% | 400 |
| Jan 29, 2026 | 2,070.00 | 2,070.00 | 2,068.00 | 2,068.00 | 2,068.00 | -0.05% | 900 |
| Jan 28, 2026 | 2,069.00 | 2,073.00 | 2,068.00 | 2,069.00 | 2,069.00 | -0.39% | 700 |
| Jan 27, 2026 | 2,065.00 | 2,077.00 | 2,065.00 | 2,077.00 | 2,077.00 | 0.53% | 600 |
| Jan 26, 2026 | 2,079.00 | 2,079.00 | 2,065.00 | 2,066.00 | 2,066.00 | -0.67% | 900 |
| Jan 23, 2026 | 2,091.00 | 2,091.00 | 2,062.00 | 2,080.00 | 2,080.00 | -0.10% | 2,900 |
| 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 |