DN Holdings Co.,Ltd. (TYO:7377)
Japan · Delayed Price · Currency is JPY 1,749.00
+17.00 (0.98%)
Sep 28, 2026, 2:54 PM JST
DN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,730.00 | 1,750.00 | 1,730.00 | 1,749.00 | 1,749.00 | 0.98% | 19,500 |
| Sep 25, 2026 | 1,733.00 | 1,733.00 | 1,728.00 | 1,732.00 | 1,732.00 | 0.70% | 3,200 |
| Sep 24, 2026 | 1,711.00 | 1,720.00 | 1,711.00 | 1,720.00 | 1,720.00 | 0.76% | 2,500 |
| Sep 18, 2026 | 1,708.00 | 1,708.00 | 1,700.00 | 1,707.00 | 1,707.00 | 0.41% | 4,300 |
| Sep 17, 2026 | 1,692.00 | 1,714.00 | 1,692.00 | 1,700.00 | 1,700.00 | 0.59% | 4,300 |
| Sep 16, 2026 | 1,703.00 | 1,703.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.18% | 82,200 |
| Sep 15, 2026 | 1,700.00 | 1,700.00 | 1,693.00 | 1,693.00 | 1,693.00 | - | 1,300 |
| Sep 14, 2026 | 1,692.00 | 1,694.00 | 1,690.00 | 1,693.00 | 1,693.00 | -0.41% | 1,700 |
| Sep 11, 2026 | 1,702.00 | 1,713.00 | 1,685.00 | 1,700.00 | 1,700.00 | -0.58% | 2,800 |
| Sep 10, 2026 | 1,703.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.23% | 1,300 |
| Sep 9, 2026 | 1,709.00 | 1,709.00 | 1,706.00 | 1,706.00 | 1,706.00 | - | 12,700 |
| Sep 8, 2026 | 1,709.00 | 1,709.00 | 1,702.00 | 1,706.00 | 1,706.00 | 0.29% | 11,000 |
| Sep 7, 2026 | 1,720.00 | 1,720.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.16% | 11,200 |
| Sep 4, 2026 | 1,710.00 | 1,721.00 | 1,709.00 | 1,721.00 | 1,721.00 | -0.29% | 2,400 |
| Sep 3, 2026 | 1,727.00 | 1,727.00 | 1,726.00 | 1,726.00 | 1,726.00 | -0.06% | 700 |
| Sep 2, 2026 | 1,728.00 | 1,733.00 | 1,726.00 | 1,727.00 | 1,727.00 | 0.29% | 1,100 |
| Sep 1, 2026 | 1,736.00 | 1,740.00 | 1,722.00 | 1,722.00 | 1,722.00 | -0.58% | 3,700 |
| Aug 31, 2026 | 1,748.00 | 1,748.00 | 1,732.00 | 1,732.00 | 1,732.00 | -0.46% | 2,100 |
| Aug 28, 2026 | 1,725.00 | 1,744.00 | 1,725.00 | 1,740.00 | 1,740.00 | 1.34% | 6,800 |
| Aug 27, 2026 | 1,689.00 | 1,717.00 | 1,689.00 | 1,717.00 | 1,717.00 | 1.66% | 5,500 |
| Aug 26, 2026 | 1,682.00 | 1,689.00 | 1,680.00 | 1,689.00 | 1,689.00 | 0.42% | 4,400 |
| Aug 25, 2026 | 1,685.00 | 1,685.00 | 1,681.00 | 1,682.00 | 1,682.00 | -0.12% | 2,600 |
| Aug 24, 2026 | 1,680.00 | 1,684.00 | 1,680.00 | 1,684.00 | 1,684.00 | - | 3,200 |
| Aug 21, 2026 | 1,683.00 | 1,690.00 | 1,683.00 | 1,684.00 | 1,684.00 | -0.24% | 2,200 |
| Aug 20, 2026 | 1,695.00 | 1,695.00 | 1,683.00 | 1,688.00 | 1,688.00 | -0.06% | 5,000 |
| Aug 19, 2026 | 1,686.00 | 1,689.00 | 1,681.00 | 1,689.00 | 1,689.00 | 0.18% | 2,200 |
| Aug 18, 2026 | 1,682.00 | 1,690.00 | 1,682.00 | 1,686.00 | 1,686.00 | 0.30% | 11,000 |
| Aug 17, 2026 | 1,686.00 | 1,686.00 | 1,681.00 | 1,681.00 | 1,681.00 | -0.24% | 12,300 |
| Aug 14, 2026 | 1,684.00 | 1,688.00 | 1,684.00 | 1,685.00 | 1,685.00 | 0.06% | 3,300 |
| Aug 13, 2026 | 1,686.00 | 1,686.00 | 1,678.00 | 1,684.00 | 1,684.00 | -0.12% | 2,900 |
| Aug 12, 2026 | 1,688.00 | 1,688.00 | 1,679.00 | 1,686.00 | 1,686.00 | -0.12% | 4,400 |
| Aug 10, 2026 | 1,646.00 | 1,707.00 | 1,646.00 | 1,688.00 | 1,688.00 | -2.76% | 54,700 |
| Aug 7, 2026 | 1,745.00 | 1,745.00 | 1,736.00 | 1,736.00 | 1,736.00 | -0.52% | 2,500 |
| Aug 6, 2026 | 1,744.00 | 1,748.00 | 1,741.00 | 1,745.00 | 1,745.00 | 0.52% | 900 |
| Aug 5, 2026 | 1,749.00 | 1,749.00 | 1,736.00 | 1,736.00 | 1,736.00 | 0.29% | 1,500 |
| Aug 4, 2026 | 1,754.00 | 1,754.00 | 1,731.00 | 1,731.00 | 1,731.00 | -1.31% | 4,200 |
| Aug 3, 2026 | 1,755.00 | 1,755.00 | 1,741.00 | 1,754.00 | 1,754.00 | -0.06% | 700 |
| Jul 31, 2026 | 1,747.00 | 1,755.00 | 1,741.00 | 1,755.00 | 1,755.00 | 0.46% | 900 |
| Jul 30, 2026 | 1,750.00 | 1,750.00 | 1,737.00 | 1,747.00 | 1,747.00 | -0.17% | 1,700 |
| Jul 29, 2026 | 1,752.00 | 1,752.00 | 1,739.00 | 1,750.00 | 1,750.00 | -0.11% | 2,100 |
| Jul 28, 2026 | 1,755.00 | 1,755.00 | 1,742.00 | 1,752.00 | 1,752.00 | 0.06% | 7,000 |
| Jul 27, 2026 | 1,748.00 | 1,755.00 | 1,748.00 | 1,751.00 | 1,751.00 | 0.17% | 2,600 |
| Jul 24, 2026 | 1,757.00 | 1,759.00 | 1,746.00 | 1,748.00 | 1,748.00 | 0.17% | 1,700 |
| Jul 23, 2026 | 1,743.00 | 1,745.00 | 1,742.00 | 1,745.00 | 1,745.00 | 0.35% | 1,800 |
| Jul 22, 2026 | 1,740.00 | 1,744.00 | 1,739.00 | 1,739.00 | 1,739.00 | 0.17% | 4,100 |
| Jul 21, 2026 | 1,736.00 | 1,738.00 | 1,728.00 | 1,736.00 | 1,736.00 | 0.40% | 5,800 |
| Jul 17, 2026 | 1,736.00 | 1,736.00 | 1,725.00 | 1,729.00 | 1,729.00 | -0.40% | 5,600 |
| Jul 16, 2026 | 1,738.00 | 1,743.00 | 1,730.00 | 1,736.00 | 1,736.00 | -0.12% | 3,400 |
| Jul 15, 2026 | 1,747.00 | 1,747.00 | 1,736.00 | 1,738.00 | 1,738.00 | -0.46% | 3,900 |
| Jul 14, 2026 | 1,757.00 | 1,757.00 | 1,734.00 | 1,746.00 | 1,746.00 | -0.63% | 3,400 |