DN Holdings Co.,Ltd. (TYO:7377)
Japan · Delayed Price · Currency is JPY 1,767.00
-7.00 (-0.39%)
Jul 9, 2026, 2:24 PM JST
DN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,825.00 | 1,836.00 | 1,825.00 | 1,835.00 | 1,759.17 | 0.27% | 2,900 |
| Jun 23, 2026 | 1,833.00 | 1,833.00 | 1,829.00 | 1,830.00 | 1,754.38 | -0.16% | 3,200 |
| Jun 22, 2026 | 1,827.00 | 1,833.00 | 1,827.00 | 1,833.00 | 1,757.26 | 0.16% | 3,300 |
| Jun 19, 2026 | 1,836.00 | 1,837.00 | 1,830.00 | 1,830.00 | 1,754.38 | -0.38% | 3,800 |
| Jun 18, 2026 | 1,829.00 | 1,837.00 | 1,829.00 | 1,837.00 | 1,761.09 | 0.44% | 6,500 |
| Jun 17, 2026 | 1,825.00 | 1,830.00 | 1,825.00 | 1,829.00 | 1,753.42 | -0.05% | 2,000 |
| Jun 16, 2026 | 1,825.00 | 1,830.00 | 1,823.00 | 1,830.00 | 1,754.38 | 0.27% | 6,600 |
| Jun 15, 2026 | 1,827.00 | 1,828.00 | 1,821.00 | 1,825.00 | 1,749.59 | -0.11% | 4,500 |
| Jun 12, 2026 | 1,827.00 | 1,829.00 | 1,825.00 | 1,827.00 | 1,751.50 | - | 1,400 |
| Jun 11, 2026 | 1,824.00 | 1,827.00 | 1,824.00 | 1,827.00 | 1,751.50 | -0.11% | 500 |
| Jun 10, 2026 | 1,826.00 | 1,830.00 | 1,820.00 | 1,829.00 | 1,753.42 | 0.11% | 3,000 |
| Jun 9, 2026 | 1,828.00 | 1,828.00 | 1,821.00 | 1,827.00 | 1,751.50 | -0.16% | 2,500 |
| Jun 8, 2026 | 1,835.00 | 1,836.00 | 1,825.00 | 1,830.00 | 1,754.38 | -0.60% | 3,200 |
| Jun 5, 2026 | 1,842.00 | 1,843.00 | 1,835.00 | 1,841.00 | 1,764.93 | -0.16% | 6,000 |
| Jun 4, 2026 | 1,854.00 | 1,854.00 | 1,844.00 | 1,844.00 | 1,767.80 | -0.54% | 2,200 |
| Jun 3, 2026 | 1,848.00 | 1,855.00 | 1,847.00 | 1,854.00 | 1,777.39 | 0.32% | 2,300 |
| Jun 2, 2026 | 1,861.00 | 1,861.00 | 1,848.00 | 1,848.00 | 1,771.64 | -0.54% | 4,000 |
| Jun 1, 2026 | 1,865.00 | 1,865.00 | 1,855.00 | 1,858.00 | 1,781.22 | -0.32% | 3,100 |
| May 29, 2026 | 1,860.00 | 1,865.00 | 1,860.00 | 1,864.00 | 1,786.98 | 0.11% | 500 |
| May 28, 2026 | 1,859.00 | 1,869.00 | 1,859.00 | 1,862.00 | 1,785.06 | -0.27% | 2,400 |
| May 27, 2026 | 1,869.00 | 1,869.00 | 1,857.00 | 1,867.00 | 1,789.85 | - | 2,400 |
| May 26, 2026 | 1,864.00 | 1,868.00 | 1,862.00 | 1,867.00 | 1,789.85 | 0.16% | 800 |
| May 25, 2026 | 1,877.00 | 1,877.00 | 1,863.00 | 1,864.00 | 1,786.98 | - | 3,700 |
| May 22, 2026 | 1,871.00 | 1,871.00 | 1,854.00 | 1,864.00 | 1,786.98 | 0.11% | 1,800 |
| May 21, 2026 | 1,880.00 | 1,880.00 | 1,855.00 | 1,862.00 | 1,785.06 | -0.16% | 5,600 |
| May 20, 2026 | 1,893.00 | 1,893.00 | 1,860.00 | 1,865.00 | 1,787.93 | -0.96% | 7,300 |
| May 19, 2026 | 1,865.00 | 1,895.00 | 1,860.00 | 1,883.00 | 1,805.19 | 0.97% | 5,100 |
| May 18, 2026 | 1,896.00 | 1,899.00 | 1,865.00 | 1,865.00 | 1,787.93 | 0.21% | 4,000 |
| May 15, 2026 | 1,883.00 | 1,883.00 | 1,860.00 | 1,861.00 | 1,784.10 | -0.75% | 5,400 |
| May 14, 2026 | 1,877.00 | 1,880.00 | 1,871.00 | 1,875.00 | 1,797.52 | 0.27% | 1,600 |
| May 13, 2026 | 1,876.00 | 1,876.00 | 1,870.00 | 1,870.00 | 1,792.73 | -0.58% | 3,600 |
| May 12, 2026 | 1,890.00 | 1,891.00 | 1,875.00 | 1,881.00 | 1,803.27 | 0.32% | 2,500 |
| May 11, 2026 | 1,880.00 | 1,880.00 | 1,874.00 | 1,875.00 | 1,797.52 | 0.05% | 4,300 |
| May 8, 2026 | 1,883.00 | 1,887.00 | 1,874.00 | 1,874.00 | 1,796.56 | -0.48% | 7,500 |
| May 7, 2026 | 1,899.00 | 1,899.00 | 1,883.00 | 1,883.00 | 1,805.19 | -0.48% | 1,700 |
| May 1, 2026 | 1,896.00 | 1,896.00 | 1,885.00 | 1,892.00 | 1,813.82 | 0.11% | 1,600 |
| Apr 30, 2026 | 1,892.00 | 1,896.00 | 1,890.00 | 1,890.00 | 1,811.90 | -0.05% | 600 |
| Apr 28, 2026 | 1,893.00 | 1,893.00 | 1,881.00 | 1,891.00 | 1,812.86 | 0.37% | 600 |
| Apr 27, 2026 | 1,896.00 | 1,896.00 | 1,878.00 | 1,884.00 | 1,806.15 | -0.63% | 2,000 |