DN Holdings Co.,Ltd. (TYO:7377)
Japan · Delayed Price · Currency is JPY 1,750.00
-2.00 (-0.11%)
Jul 30, 2026, 9:00 AM JST
DN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |