DN HOLDINGS CO. LTD.(JP:7377)
Â¥1,669.00+26.00 (+1.58%)
JP:7377
DN HOLDINGS CO. LTD. historical prices
Â¥1,669.00
At close:+26.00 (+1.58%)
Want to see JP:7377 full AI Analyst Report?
DN HOLDINGS CO. LTD. (7377) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,643.00 | 1,670.00 | 1,643.00 | 1,669.00 | 1,669.00 | +1.58% | 2,600 | 0.51 |
| Nov 10, 2026 | 1,638.00 | 1,650.00 | 1,635.00 | 1,643.00 | 1,643.00 | +0.86% | 4,400 | 0.87 |
| Nov 09, 2026 | 1,648.00 | 1,648.00 | 1,630.00 | 1,639.00 | 1,639.00 | +0.61% | 10,600 | 2.14 |
| Nov 06, 2026 | 1,640.00 | 1,640.00 | 1,620.00 | 1,629.00 | 1,629.00 | -1.75% | 15,000 | 3.19 |
| Nov 05, 2026 | 1,660.00 | 1,661.00 | 1,657.00 | 1,658.00 | 1,658.00 | +0.06% | 2,800 | 0.51 |
| Nov 04, 2026 | 1,660.00 | 1,662.00 | 1,657.00 | 1,657.00 | 1,657.00 | -0.30% | 1,900 | 0.34 |
| Nov 03, 2026 | 1,662.00 | 1,666.00 | 1,657.00 | 1,662.00 | 1,662.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,666.00 | 1,666.00 | 1,657.00 | 1,662.00 | 1,662.00 | -0.24% | 6,400 | 1.17 |
| Oct 30, 2026 | 1,667.00 | 1,699.00 | 1,664.00 | 1,666.00 | 1,666.00 | -0.12% | 7,800 | 1.44 |
| Oct 29, 2026 | 1,678.00 | 1,678.00 | 1,668.00 | 1,668.00 | 1,668.00 | -0.60% | 5,300 | 0.99 |
| Oct 28, 2026 | 1,693.00 | 1,693.00 | 1,678.00 | 1,678.00 | 1,678.00 | -0.89% | 2,300 | 0.43 |
| Oct 27, 2026 | 1,693.00 | 1,693.00 | 1,691.00 | 1,693.00 | 1,693.00 | 0.00% | 700 | 0.13 |
| Oct 26, 2026 | 1,696.00 | 1,696.00 | 1,692.00 | 1,693.00 | 1,693.00 | -0.18% | 1,500 | 0.28 |
| Oct 23, 2026 | 1,716.00 | 1,716.00 | 1,690.00 | 1,696.00 | 1,696.00 | -0.76% | 3,000 | 0.55 |
| Oct 22, 2026 | 1,711.00 | 1,715.00 | 1,701.00 | 1,709.00 | 1,709.00 | +0.35% | 2,200 | 0.41 |
| Oct 21, 2026 | 1,699.00 | 1,705.00 | 1,699.00 | 1,703.00 | 1,703.00 | +0.18% | 1,100 | 0.20 |
| Oct 20, 2026 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.87% | 2,600 | 0.48 |
| Oct 19, 2026 | 1,710.00 | 1,723.00 | 1,700.00 | 1,715.00 | 1,715.00 | +0.29% | 2,900 | 0.53 |
| Oct 16, 2026 | 1,697.00 | 1,710.00 | 1,697.00 | 1,710.00 | 1,710.00 | +0.88% | 600 | 0.11 |
| Oct 15, 2026 | 1,708.00 | 1,708.00 | 1,694.00 | 1,695.00 | 1,695.00 | -0.76% | 3,200 | 0.59 |
| Oct 14, 2026 | 1,717.00 | 1,717.00 | 1,702.00 | 1,708.00 | 1,708.00 | +0.29% | 600 | 0.11 |
| Oct 13, 2026 | 1,707.00 | 1,707.00 | 1,703.00 | 1,703.00 | 1,703.00 | -0.23% | 1,800 | 0.32 |
| Oct 12, 2026 | 1,707.00 | 1,710.00 | 1,705.00 | 1,707.00 | 1,707.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,706.00 | 1,710.00 | 1,705.00 | 1,707.00 | 1,707.00 | -0.18% | 1,200 | 0.21 |
| Oct 08, 2026 | 1,725.00 | 1,725.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.87% | 2,100 | 0.37 |
| Oct 07, 2026 | 1,735.00 | 1,735.00 | 1,713.00 | 1,725.00 | 1,725.00 | -0.29% | 1,200 | 0.21 |
| Oct 06, 2026 | 1,724.00 | 1,730.00 | 1,713.00 | 1,730.00 | 1,730.00 | +0.41% | 400 | 0.07 |
| Oct 05, 2026 | 1,714.00 | 1,723.00 | 1,713.00 | 1,723.00 | 1,723.00 | +0.53% | 400 | 0.07 |
| Oct 02, 2026 | 1,723.00 | 1,723.00 | 1,714.00 | 1,714.00 | 1,714.00 | -0.41% | 1,300 | 0.22 |
| Oct 01, 2026 | 1,720.00 | 1,721.00 | 1,717.00 | 1,721.00 | 1,721.00 | -0.81% | 2,400 | 0.41 |
| Sep 30, 2026 | 1,748.00 | 1,748.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.74% | 2,700 | 0.46 |
| Sep 29, 2026 | 1,752.00 | 1,752.00 | 1,738.00 | 1,748.00 | 1,748.00 | -0.06% | 3,900 | 0.67 |
| Sep 28, 2026 | 1,730.00 | 1,750.00 | 1,730.00 | 1,749.00 | 1,749.00 | +0.98% | 19,500 | 3.44 |
| Sep 25, 2026 | 1,733.00 | 1,733.00 | 1,728.00 | 1,732.00 | 1,732.00 | +0.70% | 3,200 | 0.56 |
| Sep 24, 2026 | 1,711.00 | 1,720.00 | 1,711.00 | 1,720.00 | 1,720.00 | +0.76% | 2,500 | 0.42 |
| Sep 23, 2026 | 1,708.00 | 1,708.00 | 1,700.00 | 1,707.00 | 1,707.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,708.00 | 1,708.00 | 1,700.00 | 1,707.00 | 1,707.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,708.00 | 1,708.00 | 1,700.00 | 1,707.00 | 1,707.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,708.00 | 1,708.00 | 1,700.00 | 1,707.00 | 1,707.00 | +0.41% | 4,300 | 0.70 |
| Sep 17, 2026 | 1,692.00 | 1,714.00 | 1,692.00 | 1,700.00 | 1,700.00 | +0.59% | 4,700 | 0.77 |
| Sep 16, 2026 | 1,703.00 | 1,703.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.18% | 82,200 | 16.88 |
| Sep 15, 2026 | 1,700.00 | 1,700.00 | 1,693.00 | 1,693.00 | 1,693.00 | 0.00% | 1,300 | 0.26 |
| Sep 14, 2026 | 1,692.00 | 1,694.00 | 1,690.00 | 1,693.00 | 1,693.00 | -0.41% | 1,700 | 0.34 |
| Sep 11, 2026 | 1,702.00 | 1,713.00 | 1,685.00 | 1,700.00 | 1,700.00 | -0.58% | 2,800 | 0.56 |
| Sep 10, 2026 | 1,703.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | +0.23% | 1,300 | 0.26 |
| Sep 09, 2026 | 1,709.00 | 1,709.00 | 1,706.00 | 1,706.00 | 1,706.00 | 0.00% | 12,700 | 2.60 |
| Sep 08, 2026 | 1,709.00 | 1,709.00 | 1,702.00 | 1,706.00 | 1,706.00 | +0.29% | 11,000 | 2.33 |
| Sep 07, 2026 | 1,720.00 | 1,720.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.16% | 11,200 | 2.44 |
| Sep 04, 2026 | 1,710.00 | 1,721.00 | 1,709.00 | 1,721.00 | 1,721.00 | -0.29% | 2,400 | 0.52 |
| Sep 03, 2026 | 1,727.00 | 1,727.00 | 1,726.00 | 1,726.00 | 1,726.00 | -0.06% | 700 | 0.15 |
