DN Holdings Co.,Ltd. (TYO:7377)
Japan · Delayed Price · Currency is JPY 1,867.00
0.00 (0.00%)
May 27, 2026, 3:30 PM JST
DN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,869.00 | 1,869.00 | 1,857.00 | 1,867.00 | 1,867.00 | - | 2,400 |
| May 26, 2026 | 1,864.00 | 1,868.00 | 1,862.00 | 1,867.00 | 1,867.00 | 0.16% | 800 |
| May 25, 2026 | 1,877.00 | 1,877.00 | 1,863.00 | 1,864.00 | 1,864.00 | - | 3,700 |
| May 22, 2026 | 1,871.00 | 1,871.00 | 1,854.00 | 1,864.00 | 1,864.00 | 0.11% | 1,800 |
| May 21, 2026 | 1,880.00 | 1,880.00 | 1,855.00 | 1,862.00 | 1,862.00 | -0.16% | 5,600 |
| May 20, 2026 | 1,893.00 | 1,893.00 | 1,860.00 | 1,865.00 | 1,865.00 | -0.96% | 7,300 |
| May 19, 2026 | 1,865.00 | 1,895.00 | 1,860.00 | 1,883.00 | 1,883.00 | 0.97% | 5,100 |
| May 18, 2026 | 1,896.00 | 1,899.00 | 1,865.00 | 1,865.00 | 1,865.00 | 0.21% | 4,000 |
| May 15, 2026 | 1,883.00 | 1,883.00 | 1,860.00 | 1,861.00 | 1,861.00 | -0.75% | 5,400 |
| May 14, 2026 | 1,877.00 | 1,880.00 | 1,871.00 | 1,875.00 | 1,875.00 | 0.27% | 1,600 |
| May 13, 2026 | 1,876.00 | 1,876.00 | 1,870.00 | 1,870.00 | 1,870.00 | -0.58% | 3,600 |
| May 12, 2026 | 1,890.00 | 1,891.00 | 1,875.00 | 1,881.00 | 1,881.00 | 0.32% | 2,500 |
| May 11, 2026 | 1,880.00 | 1,880.00 | 1,874.00 | 1,875.00 | 1,875.00 | 0.05% | 4,300 |
| May 8, 2026 | 1,883.00 | 1,887.00 | 1,874.00 | 1,874.00 | 1,874.00 | -0.48% | 7,500 |
| May 7, 2026 | 1,899.00 | 1,899.00 | 1,883.00 | 1,883.00 | 1,883.00 | -0.48% | 1,700 |
| May 1, 2026 | 1,896.00 | 1,896.00 | 1,885.00 | 1,892.00 | 1,892.00 | 0.11% | 1,600 |
| Apr 30, 2026 | 1,892.00 | 1,896.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.05% | 600 |
| Apr 28, 2026 | 1,893.00 | 1,893.00 | 1,881.00 | 1,891.00 | 1,891.00 | 0.37% | 600 |
| Apr 27, 2026 | 1,896.00 | 1,896.00 | 1,878.00 | 1,884.00 | 1,884.00 | -0.63% | 2,000 |
| Apr 24, 2026 | 1,892.00 | 1,896.00 | 1,885.00 | 1,896.00 | 1,896.00 | 0.26% | 2,900 |
| Apr 23, 2026 | 1,895.00 | 1,895.00 | 1,890.00 | 1,891.00 | 1,891.00 | -0.21% | 3,600 |
| Apr 22, 2026 | 1,899.00 | 1,899.00 | 1,892.00 | 1,895.00 | 1,895.00 | - | 1,700 |
| Apr 21, 2026 | 1,893.00 | 1,898.00 | 1,893.00 | 1,895.00 | 1,895.00 | 0.21% | 1,300 |
| Apr 20, 2026 | 1,894.00 | 1,894.00 | 1,891.00 | 1,891.00 | 1,891.00 | -0.26% | 2,900 |
| Apr 17, 2026 | 1,900.00 | 1,900.00 | 1,896.00 | 1,896.00 | 1,896.00 | - | 1,600 |
| Apr 16, 2026 | 1,892.00 | 1,900.00 | 1,892.00 | 1,896.00 | 1,896.00 | -0.21% | 3,500 |
| Apr 15, 2026 | 1,910.00 | 1,910.00 | 1,896.00 | 1,900.00 | 1,900.00 | -0.37% | 4,000 |
| Apr 14, 2026 | 1,909.00 | 1,909.00 | 1,900.00 | 1,907.00 | 1,907.00 | - | 1,600 |
| Apr 13, 2026 | 1,901.00 | 1,907.00 | 1,900.00 | 1,907.00 | 1,907.00 | -0.10% | 1,200 |
| Apr 10, 2026 | 1,911.00 | 1,911.00 | 1,905.00 | 1,909.00 | 1,909.00 | 0.26% | 1,300 |
| Apr 9, 2026 | 1,911.00 | 1,911.00 | 1,904.00 | 1,904.00 | 1,904.00 | -0.26% | 2,000 |
| Apr 8, 2026 | 1,904.00 | 1,909.00 | 1,904.00 | 1,909.00 | 1,909.00 | 0.26% | 1,900 |
| Apr 7, 2026 | 1,903.00 | 1,906.00 | 1,903.00 | 1,904.00 | 1,904.00 | -0.10% | 1,600 |
| Apr 6, 2026 | 1,903.00 | 1,906.00 | 1,903.00 | 1,906.00 | 1,906.00 | 0.26% | 1,600 |
| Apr 3, 2026 | 1,900.00 | 1,901.00 | 1,900.00 | 1,901.00 | 1,901.00 | 0.05% | 900 |
| Apr 2, 2026 | 1,910.00 | 1,912.00 | 1,897.00 | 1,900.00 | 1,900.00 | -0.52% | 4,200 |
| Apr 1, 2026 | 1,914.00 | 1,914.00 | 1,898.00 | 1,910.00 | 1,910.00 | 0.16% | 2,400 |
| Mar 31, 2026 | 1,880.00 | 1,907.00 | 1,880.00 | 1,907.00 | 1,907.00 | 1.17% | 2,400 |
| Mar 30, 2026 | 1,890.00 | 1,890.00 | 1,876.00 | 1,885.00 | 1,885.00 | -0.42% | 2,600 |
| Mar 27, 2026 | 1,888.00 | 1,895.00 | 1,882.00 | 1,893.00 | 1,893.00 | 0.05% | 10,700 |
| Mar 26, 2026 | 1,893.00 | 1,897.00 | 1,891.00 | 1,892.00 | 1,892.00 | -0.68% | 1,100 |
| Mar 25, 2026 | 1,885.00 | 1,906.00 | 1,876.00 | 1,905.00 | 1,905.00 | 1.06% | 7,000 |
| Mar 24, 2026 | 1,897.00 | 1,897.00 | 1,880.00 | 1,885.00 | 1,885.00 | 0.48% | 2,500 |
| Mar 23, 2026 | 1,903.00 | 1,903.00 | 1,871.00 | 1,876.00 | 1,876.00 | -1.63% | 7,400 |
| Mar 19, 2026 | 1,921.00 | 1,921.00 | 1,903.00 | 1,907.00 | 1,907.00 | -0.78% | 4,700 |
| Mar 18, 2026 | 1,902.00 | 1,922.00 | 1,902.00 | 1,922.00 | 1,922.00 | 1.16% | 5,100 |
| Mar 17, 2026 | 1,895.00 | 1,902.00 | 1,895.00 | 1,900.00 | 1,900.00 | 0.26% | 3,000 |
| Mar 16, 2026 | 1,890.00 | 1,899.00 | 1,887.00 | 1,895.00 | 1,895.00 | -0.26% | 3,100 |
| Mar 13, 2026 | 1,917.00 | 1,917.00 | 1,881.00 | 1,900.00 | 1,900.00 | -0.37% | 16,000 |
| Mar 12, 2026 | 1,911.00 | 1,918.00 | 1,907.00 | 1,907.00 | 1,907.00 | -0.21% | 45,800 |