Skip to main content
DN Holdings Co.,Ltd. (TYO:7377)
Japan flag Japan · Delayed Price · Currency is JPY
1,912.00
+4.00 (0.21%)
Mar 10, 2026, 1:43 PM JST

DN Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,890.001,908.001,890.001,908.001,908.00-0.42%7,700
Mar 6, 20261,899.001,919.001,899.001,916.001,916.000.52%18,100
Mar 5, 20261,922.001,923.001,906.001,906.001,906.00-0.83%175,700
Mar 4, 20262,023.002,023.001,922.001,922.001,922.00-5.09%56,000
Mar 3, 20262,021.002,050.002,016.002,025.002,025.00-1.70%16,400
Mar 2, 20262,062.002,064.002,060.002,060.002,060.00-0.19%5,000
Feb 27, 20262,060.002,064.002,053.002,064.002,064.00-0.15%2,600
Feb 26, 20262,055.002,067.002,050.002,067.002,067.00-6,700
Feb 25, 20262,071.002,071.002,061.002,067.002,067.00-0.14%1,600
Feb 24, 20262,063.002,070.002,061.002,070.002,070.000.19%1,400
Feb 20, 20262,069.002,069.002,060.002,066.002,066.00-0.14%1,400
Feb 19, 20262,070.002,076.002,064.002,069.002,069.000.44%900
Feb 18, 20262,060.002,075.002,060.002,060.002,060.00-1,400
Feb 17, 20262,075.002,075.002,060.002,060.002,060.00-0.24%3,200
Feb 16, 20262,060.002,065.002,035.002,065.002,065.000.24%7,900
Feb 13, 20262,062.002,065.002,060.002,060.002,060.000.19%3,100
Feb 12, 20262,060.002,063.002,055.002,056.002,056.00-0.19%1,900
Feb 10, 20262,055.002,060.002,052.002,060.002,060.000.39%1,600
Feb 9, 20262,050.002,052.002,050.002,052.002,052.000.10%1,800
Feb 6, 20262,055.002,055.002,050.002,050.002,050.00-0.24%300
Feb 5, 20262,057.002,057.002,051.002,055.002,055.00-0.10%1,200
Feb 4, 20262,057.002,057.002,057.002,057.002,057.00-300
Feb 3, 20262,060.002,063.002,057.002,057.002,057.000.10%1,300
Feb 2, 20262,068.002,068.002,055.002,055.002,055.00-0.58%3,600
Jan 30, 20262,069.002,069.002,067.002,067.002,067.00-0.05%400
Jan 29, 20262,070.002,070.002,068.002,068.002,068.00-0.05%900
Jan 28, 20262,069.002,073.002,068.002,069.002,069.00-0.39%700
Jan 27, 20262,065.002,077.002,065.002,077.002,077.000.53%600
Jan 26, 20262,079.002,079.002,065.002,066.002,066.00-0.67%900
Jan 23, 20262,091.002,091.002,062.002,080.002,080.00-0.10%2,900
Jan 22, 20262,085.002,085.002,063.002,082.002,082.000.34%1,100
Jan 21, 20262,080.002,080.002,075.002,075.002,075.00-0.34%500
Jan 20, 20262,083.002,083.002,064.002,082.002,082.000.68%1,400
Jan 19, 20262,067.002,068.002,067.002,068.002,068.000.53%800
Jan 16, 20262,054.002,061.002,054.002,057.002,057.00-1.01%2,500
Jan 15, 20262,078.002,078.002,060.002,078.002,078.000.19%1,100
Jan 14, 20262,064.002,080.002,058.002,074.002,074.000.73%1,700
Jan 13, 20262,053.002,059.002,052.002,059.002,059.000.34%2,100
Jan 9, 20262,051.002,055.002,051.002,052.002,052.000.05%1,300
Jan 8, 20262,051.002,051.002,042.002,051.002,051.000.05%1,700
Jan 7, 20262,054.002,055.002,046.002,050.002,050.00-0.05%3,800
Jan 6, 20262,047.002,059.002,047.002,051.002,051.000.24%1,400
Jan 5, 20262,045.002,057.002,045.002,046.002,046.000.05%2,000
Dec 30, 20252,050.002,052.002,045.002,045.002,045.00-0.24%1,600
Dec 29, 20252,057.002,057.002,050.002,050.002,050.00-0.34%1,400
Dec 26, 20252,051.002,058.002,050.002,057.002,057.00-0.10%4,400
Dec 25, 20252,079.002,085.002,059.002,059.002,059.00-0.72%2,100
Dec 24, 20252,057.002,074.002,052.002,074.002,074.001.12%800
Dec 23, 20252,050.002,118.002,045.002,051.002,051.000.05%54,700
Dec 22, 20252,063.002,063.002,050.002,050.002,050.00-0.97%1,600
Dec 19, 20252,055.002,070.002,050.002,070.002,070.000.73%2,300
Dec 18, 20252,052.002,055.002,050.002,055.002,055.000.15%3,500
Dec 17, 20252,052.002,058.002,050.002,052.002,052.00-0.05%1,200
Dec 16, 20252,059.002,060.002,053.002,053.002,053.00-0.96%1,000
Dec 15, 20252,055.002,081.002,055.002,073.002,073.00-0.38%2,000
Dec 12, 20252,072.002,081.002,072.002,081.002,081.000.53%300
Dec 11, 20252,073.002,073.002,070.002,070.002,070.00-1.00%400
Dec 10, 20252,129.002,129.002,064.002,091.002,091.000.58%2,600
Dec 9, 20252,065.002,079.002,065.002,079.002,079.000.73%1,000
Dec 8, 20252,064.002,064.002,060.002,064.002,064.000.54%400
Dec 5, 20252,066.002,066.002,053.002,053.002,053.00-500
Dec 4, 20252,069.002,069.002,051.002,053.002,053.00-0.77%1,100
Dec 3, 20252,077.002,078.002,050.002,069.002,069.00-0.39%2,700
Dec 2, 20252,110.002,110.002,077.002,077.002,077.000.05%500
Dec 1, 20252,078.002,108.002,076.002,076.002,076.00-0.10%2,000
Nov 28, 20252,102.002,102.002,074.002,078.002,078.00-1.05%1,100
Nov 27, 20252,105.002,105.002,084.002,100.002,100.00-2.55%1,000
Nov 26, 20252,055.002,198.002,052.002,155.002,155.004.11%8,900
Nov 25, 20252,089.002,089.002,053.002,070.002,070.000.88%3,000
Nov 21, 20252,086.002,086.002,039.002,052.002,052.00-1.63%3,000
Nov 20, 20252,191.002,191.002,080.002,086.002,086.00-1.23%30,900
Nov 19, 20252,083.002,112.002,083.002,112.002,112.001.49%8,900
Nov 18, 20252,044.002,083.002,033.002,081.002,081.001.71%3,300
Nov 17, 20252,052.002,055.002,008.002,046.002,046.00-2.11%6,700
Nov 14, 20252,114.002,114.002,083.002,090.002,090.00-0.38%16,600
Nov 13, 20252,090.002,100.002,083.002,098.002,098.000.38%6,300
Nov 12, 20252,055.002,092.002,054.002,090.002,090.001.90%5,800
Nov 11, 20252,050.002,051.002,050.002,051.002,051.000.05%400
Nov 10, 20252,030.002,050.002,030.002,050.002,050.000.99%2,300
Nov 7, 20252,030.002,030.002,012.002,030.002,030.00-1,900
Nov 6, 20252,005.002,030.002,003.002,030.002,030.001.05%1,100
Nov 5, 20251,986.002,010.001,970.002,009.002,009.000.55%3,600
Nov 4, 20251,998.001,998.001,981.001,998.001,998.000.91%800
Oct 31, 20252,000.002,000.001,980.001,980.001,980.00-0.55%2,000
Oct 30, 20252,010.002,010.001,991.001,991.001,991.00-0.30%800
Oct 29, 20252,006.002,006.001,997.001,997.001,997.00-0.55%800
Oct 28, 20252,003.002,008.002,003.002,008.002,008.00-0.94%700
Oct 27, 20252,028.002,032.002,010.002,027.002,027.00-0.10%2,900
Oct 24, 20252,023.002,029.002,012.002,029.002,029.000.30%1,700
Oct 23, 20252,011.002,023.002,008.002,023.002,023.000.20%1,800
Oct 22, 20252,028.002,028.002,012.002,019.002,019.000.35%600
Oct 21, 20252,012.002,013.002,012.002,012.002,012.00-400
Oct 20, 20252,027.002,031.002,012.002,012.002,012.00-0.64%1,500
Oct 17, 20251,997.002,025.001,996.002,025.002,025.001.45%2,300
Oct 16, 20252,030.002,030.001,996.001,996.001,996.00-0.55%1,100
Oct 15, 20251,994.002,007.001,994.002,007.002,007.001.77%2,300
Oct 14, 20252,035.002,035.001,972.001,972.001,972.00-3.57%4,400
Oct 10, 20252,046.002,055.002,030.002,045.002,045.00-0.73%5,300
Oct 9, 20252,052.002,060.002,050.002,060.002,060.000.39%1,700
Oct 8, 20252,051.002,057.002,051.002,052.002,052.000.05%1,100