DN Holdings Co.,Ltd. (TYO:7377)
Japan · Delayed Price · Currency is JPY 1,892.00
+2.00 (0.11%)
May 1, 2026, 3:30 PM JST
DN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 1,907.00 | 1,913.00 | 1,907.00 | 1,911.00 | 1,911.00 | 0.10% | 6,100 |
| Mar 10, 2026 | 1,909.00 | 1,912.00 | 1,907.00 | 1,909.00 | 1,909.00 | 0.05% | 6,500 |
| Mar 9, 2026 | 1,890.00 | 1,908.00 | 1,890.00 | 1,908.00 | 1,908.00 | -0.42% | 7,700 |
| Mar 6, 2026 | 1,899.00 | 1,919.00 | 1,899.00 | 1,916.00 | 1,916.00 | 0.52% | 18,100 |
| Mar 5, 2026 | 1,922.00 | 1,923.00 | 1,906.00 | 1,906.00 | 1,906.00 | -0.83% | 175,700 |
| 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 |