DN Holdings Co.,Ltd. (TYO:7377)
Japan · Delayed Price · Currency is JPY 1,629.00
-29.00 (-1.75%)
Nov 6, 2026, 3:30 PM JST
DN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,640.00 | 1,640.00 | 1,620.00 | 1,629.00 | 1,629.00 | -1.75% | 15,000 |
| Nov 5, 2026 | 1,660.00 | 1,661.00 | 1,657.00 | 1,658.00 | 1,658.00 | 0.06% | 2,800 |
| Nov 4, 2026 | 1,660.00 | 1,662.00 | 1,657.00 | 1,657.00 | 1,657.00 | -0.30% | 1,900 |
| Nov 2, 2026 | 1,666.00 | 1,666.00 | 1,657.00 | 1,662.00 | 1,662.00 | -0.24% | 6,400 |
| Oct 30, 2026 | 1,667.00 | 1,699.00 | 1,664.00 | 1,666.00 | 1,666.00 | -0.12% | 7,800 |
| Oct 29, 2026 | 1,678.00 | 1,678.00 | 1,668.00 | 1,668.00 | 1,668.00 | -0.60% | 5,300 |
| Oct 28, 2026 | 1,693.00 | 1,693.00 | 1,678.00 | 1,678.00 | 1,678.00 | -0.89% | 2,300 |
| Oct 27, 2026 | 1,693.00 | 1,693.00 | 1,691.00 | 1,693.00 | 1,693.00 | - | 700 |
| Oct 26, 2026 | 1,696.00 | 1,696.00 | 1,692.00 | 1,693.00 | 1,693.00 | -0.18% | 1,500 |
| Oct 23, 2026 | 1,716.00 | 1,716.00 | 1,690.00 | 1,696.00 | 1,696.00 | -0.76% | 3,000 |
| Oct 22, 2026 | 1,711.00 | 1,715.00 | 1,701.00 | 1,709.00 | 1,709.00 | 0.35% | 2,200 |
| Oct 21, 2026 | 1,699.00 | 1,705.00 | 1,699.00 | 1,703.00 | 1,703.00 | 0.18% | 1,100 |
| Oct 20, 2026 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.87% | 2,600 |
| Oct 19, 2026 | 1,710.00 | 1,723.00 | 1,700.00 | 1,715.00 | 1,715.00 | 0.29% | 2,900 |
| Oct 16, 2026 | 1,697.00 | 1,710.00 | 1,697.00 | 1,710.00 | 1,710.00 | 0.88% | 600 |
| Oct 15, 2026 | 1,708.00 | 1,708.00 | 1,694.00 | 1,695.00 | 1,695.00 | -0.76% | 3,200 |
| Oct 14, 2026 | 1,717.00 | 1,717.00 | 1,702.00 | 1,708.00 | 1,708.00 | 0.29% | 600 |
| Oct 13, 2026 | 1,707.00 | 1,707.00 | 1,703.00 | 1,703.00 | 1,703.00 | -0.23% | 1,800 |
| Oct 9, 2026 | 1,706.00 | 1,710.00 | 1,705.00 | 1,707.00 | 1,707.00 | -0.18% | 1,200 |
| Oct 8, 2026 | 1,725.00 | 1,725.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.87% | 2,100 |
| Oct 7, 2026 | 1,735.00 | 1,735.00 | 1,713.00 | 1,725.00 | 1,725.00 | -0.29% | 1,200 |
| Oct 6, 2026 | 1,724.00 | 1,730.00 | 1,713.00 | 1,730.00 | 1,730.00 | 0.41% | 400 |
| Oct 5, 2026 | 1,714.00 | 1,723.00 | 1,713.00 | 1,723.00 | 1,723.00 | 0.53% | 400 |
| Oct 2, 2026 | 1,723.00 | 1,723.00 | 1,714.00 | 1,714.00 | 1,714.00 | -0.41% | 1,300 |
| Oct 1, 2026 | 1,720.00 | 1,721.00 | 1,717.00 | 1,721.00 | 1,721.00 | -0.81% | 2,400 |
| Sep 30, 2026 | 1,748.00 | 1,748.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.74% | 2,700 |
| Sep 29, 2026 | 1,752.00 | 1,752.00 | 1,738.00 | 1,748.00 | 1,748.00 | -0.06% | 3,900 |
| 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 |