Skip to main content
DN Holdings Co.,Ltd. (TYO:7377)
Japan flag Japan · Delayed Price · Currency is JPY
1,891.00
+7.00 (0.37%)
Apr 28, 2026, 3:30 PM JST

DN Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,893.001,893.001,881.001,891.001,891.000.37%600
Apr 27, 20261,896.001,896.001,878.001,884.001,884.00-0.63%2,000
Apr 24, 20261,892.001,896.001,885.001,896.001,896.000.26%2,900
Apr 23, 20261,895.001,895.001,890.001,891.001,891.00-0.21%3,600
Apr 22, 20261,899.001,899.001,892.001,895.001,895.00-1,700
Apr 21, 20261,893.001,898.001,893.001,895.001,895.000.21%1,300
Apr 20, 20261,894.001,894.001,891.001,891.001,891.00-0.26%2,900
Apr 17, 20261,900.001,900.001,896.001,896.001,896.00-1,600
Apr 16, 20261,892.001,900.001,892.001,896.001,896.00-0.21%3,500
Apr 15, 20261,910.001,910.001,896.001,900.001,900.00-0.37%4,000
Apr 14, 20261,909.001,909.001,900.001,907.001,907.00-1,600
Apr 13, 20261,901.001,907.001,900.001,907.001,907.00-0.10%1,200
Apr 10, 20261,911.001,911.001,905.001,909.001,909.000.26%1,300
Apr 9, 20261,911.001,911.001,904.001,904.001,904.00-0.26%2,000
Apr 8, 20261,904.001,909.001,904.001,909.001,909.000.26%1,900
Apr 7, 20261,903.001,906.001,903.001,904.001,904.00-0.10%1,600
Apr 6, 20261,903.001,906.001,903.001,906.001,906.000.26%1,600
Apr 3, 20261,900.001,901.001,900.001,901.001,901.000.05%900
Apr 2, 20261,910.001,912.001,897.001,900.001,900.00-0.52%4,200
Apr 1, 20261,914.001,914.001,898.001,910.001,910.000.16%2,400
Mar 31, 20261,880.001,907.001,880.001,907.001,907.001.17%2,400
Mar 30, 20261,890.001,890.001,876.001,885.001,885.00-0.42%2,600
Mar 27, 20261,888.001,895.001,882.001,893.001,893.000.05%10,700
Mar 26, 20261,893.001,897.001,891.001,892.001,892.00-0.68%1,100
Mar 25, 20261,885.001,906.001,876.001,905.001,905.001.06%7,000
Mar 24, 20261,897.001,897.001,880.001,885.001,885.000.48%2,500
Mar 23, 20261,903.001,903.001,871.001,876.001,876.00-1.63%7,400
Mar 19, 20261,921.001,921.001,903.001,907.001,907.00-0.78%4,700
Mar 18, 20261,902.001,922.001,902.001,922.001,922.001.16%5,100
Mar 17, 20261,895.001,902.001,895.001,900.001,900.000.26%3,000
Mar 16, 20261,890.001,899.001,887.001,895.001,895.00-0.26%3,100
Mar 13, 20261,917.001,917.001,881.001,900.001,900.00-0.37%16,000
Mar 12, 20261,911.001,918.001,907.001,907.001,907.00-0.21%45,800
Mar 11, 20261,907.001,913.001,907.001,911.001,911.000.10%6,100
Mar 10, 20261,909.001,912.001,907.001,909.001,909.000.05%6,500
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