DN Holdings Co.,Ltd. (TYO:7377)
Japan · Delayed Price · Currency is JPY 1,701.00
-20.00 (-1.16%)
Sep 7, 2026, 3:30 PM JST
DN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1,765.00 | 1,765.00 | 1,741.00 | 1,757.00 | 1,757.00 | 0.29% | 2,400 |
| Jul 10, 2026 | 1,767.00 | 1,767.00 | 1,725.00 | 1,752.00 | 1,752.00 | -0.85% | 7,300 |
| Jul 9, 2026 | 1,763.00 | 1,774.00 | 1,763.00 | 1,767.00 | 1,767.00 | -0.39% | 800 |
| Jul 8, 2026 | 1,761.00 | 1,774.00 | 1,761.00 | 1,774.00 | 1,774.00 | 0.51% | 1,900 |
| Jul 7, 2026 | 1,784.00 | 1,796.00 | 1,760.00 | 1,765.00 | 1,765.00 | -1.07% | 4,500 |
| Jul 6, 2026 | 1,773.00 | 1,784.00 | 1,773.00 | 1,784.00 | 1,784.00 | 0.68% | 3,800 |
| Jul 3, 2026 | 1,767.00 | 1,780.00 | 1,766.00 | 1,772.00 | 1,772.00 | -0.06% | 1,300 |
| Jul 2, 2026 | 1,797.00 | 1,797.00 | 1,764.00 | 1,773.00 | 1,773.00 | -0.51% | 3,100 |
| Jul 1, 2026 | 1,780.00 | 1,785.00 | 1,760.00 | 1,782.00 | 1,782.00 | -0.28% | 8,800 |
| Jun 30, 2026 | 1,800.00 | 1,800.00 | 1,785.00 | 1,787.00 | 1,787.00 | 0.11% | 7,200 |
| Jun 29, 2026 | 1,751.00 | 1,800.00 | 1,726.00 | 1,785.00 | 1,785.00 | 2.59% | 12,000 |
| Jun 26, 2026 | 1,823.00 | 1,831.00 | 1,813.00 | 1,815.00 | 1,740.00 | -0.87% | 10,300 |
| Jun 25, 2026 | 1,837.00 | 1,837.00 | 1,831.00 | 1,831.00 | 1,755.34 | -0.22% | 3,900 |