DN HOLDINGS CO. LTD. 7377
TSE · Japan · Industrial Services
¥1,714.00-7.00 (-0.41%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,714.00 | -0.41% | ¥1,723.00 | ¥1,723.00 | ¥1,714.00 | 1.30K |
| 2026-10-01 | ¥1,721.00 | -0.81% | ¥1,720.00 | ¥1,721.00 | ¥1,717.00 | 2.40K |
| 2026-09-30 | ¥1,735.00 | -0.74% | ¥1,748.00 | ¥1,748.00 | ¥1,735.00 | 2.70K |
| 2026-09-29 | ¥1,748.00 | -0.06% | ¥1,752.00 | ¥1,752.00 | ¥1,738.00 | 3.90K |
| 2026-09-28 | ¥1,749.00 | +0.98% | ¥1,730.00 | ¥1,750.00 | ¥1,730.00 | 19.50K |
| 2026-09-25 | ¥1,732.00 | +0.70% | ¥1,733.00 | ¥1,733.00 | ¥1,728.00 | 3.20K |
| 2026-09-24 | ¥1,720.00 | +0.76% | ¥1,711.00 | ¥1,720.00 | ¥1,711.00 | 2.50K |
| 2026-09-18 | ¥1,707.00 | +0.41% | ¥1,708.00 | ¥1,708.00 | ¥1,700.00 | 4.30K |
| 2026-09-17 | ¥1,700.00 | +0.59% | ¥1,692.00 | ¥1,714.00 | ¥1,692.00 | 4.70K |
| 2026-09-16 | ¥1,690.00 | -0.18% | ¥1,703.00 | ¥1,703.00 | ¥1,690.00 | 82.20K |
| 2026-09-15 | ¥1,693.00 | 0.00% | ¥1,700.00 | ¥1,700.00 | ¥1,693.00 | 1.30K |
| 2026-09-14 | ¥1,693.00 | -0.41% | ¥1,692.00 | ¥1,694.00 | ¥1,690.00 | 1.70K |
| 2026-09-11 | ¥1,700.00 | -0.58% | ¥1,702.00 | ¥1,713.00 | ¥1,685.00 | 2.80K |
| 2026-09-10 | ¥1,710.00 | +0.23% | ¥1,703.00 | ¥1,710.00 | ¥1,700.00 | 1.30K |
| 2026-09-09 | ¥1,706.00 | 0.00% | ¥1,709.00 | ¥1,709.00 | ¥1,706.00 | 12.70K |
| 2026-09-08 | ¥1,706.00 | +0.29% | ¥1,709.00 | ¥1,709.00 | ¥1,702.00 | 11.00K |
| 2026-09-07 | ¥1,701.00 | -1.16% | ¥1,720.00 | ¥1,720.00 | ¥1,701.00 | 11.20K |
| 2026-09-04 | ¥1,721.00 | -0.29% | ¥1,710.00 | ¥1,721.00 | ¥1,709.00 | 2.40K |
| 2026-09-03 | ¥1,726.00 | -0.06% | ¥1,727.00 | ¥1,727.00 | ¥1,726.00 | 700 |
| 2026-09-02 | ¥1,727.00 | +0.29% | ¥1,728.00 | ¥1,733.00 | ¥1,726.00 | 1.10K |
| 2026-09-01 | ¥1,722.00 | -0.58% | ¥1,736.00 | ¥1,740.00 | ¥1,722.00 | 3.70K |
| 2026-08-31 | ¥1,732.00 | -0.46% | ¥1,748.00 | ¥1,748.00 | ¥1,732.00 | 2.10K |
| 2026-08-28 | ¥1,740.00 | +1.34% | ¥1,725.00 | ¥1,744.00 | ¥1,725.00 | 6.80K |
| 2026-08-27 | ¥1,717.00 | +1.66% | ¥1,689.00 | ¥1,717.00 | ¥1,689.00 | 5.50K |
| 2026-08-26 | ¥1,689.00 | +0.42% | ¥1,682.00 | ¥1,689.00 | ¥1,680.00 | 4.40K |
| 2026-08-25 | ¥1,682.00 | -0.12% | ¥1,685.00 | ¥1,685.00 | ¥1,681.00 | 2.60K |
| 2026-08-24 | ¥1,684.00 | 0.00% | ¥1,680.00 | ¥1,684.00 | ¥1,680.00 | 3.20K |
| 2026-08-21 | ¥1,684.00 | -0.24% | ¥1,683.00 | ¥1,690.00 | ¥1,683.00 | 2.20K |
| 2026-08-20 | ¥1,688.00 | -0.06% | ¥1,695.00 | ¥1,695.00 | ¥1,683.00 | 5.00K |
| 2026-08-19 | ¥1,689.00 | +0.18% | ¥1,686.00 | ¥1,689.00 | ¥1,681.00 | 2.20K |
| 2026-08-18 | ¥1,686.00 | +0.30% | ¥1,682.00 | ¥1,690.00 | ¥1,682.00 | 11.00K |
| 2026-08-17 | ¥1,681.00 | -0.24% | ¥1,686.00 | ¥1,686.00 | ¥1,681.00 | 12.30K |
| 2026-08-14 | ¥1,685.00 | +0.06% | ¥1,684.00 | ¥1,688.00 | ¥1,684.00 | 3.30K |
| 2026-08-13 | ¥1,684.00 | -0.12% | ¥1,686.00 | ¥1,686.00 | ¥1,678.00 | 2.90K |
| 2026-08-12 | ¥1,686.00 | -0.12% | ¥1,688.00 | ¥1,688.00 | ¥1,679.00 | 4.40K |
| 2026-08-10 | ¥1,688.00 | -2.76% | ¥1,646.00 | ¥1,707.00 | ¥1,646.00 | 54.70K |
| 2026-08-07 | ¥1,736.00 | -0.52% | ¥1,745.00 | ¥1,745.00 | ¥1,736.00 | 2.50K |
| 2026-08-06 | ¥1,745.00 | +0.52% | ¥1,744.00 | ¥1,748.00 | ¥1,741.00 | 900 |
| 2026-08-05 | ¥1,736.00 | +0.29% | ¥1,749.00 | ¥1,749.00 | ¥1,736.00 | 1.50K |
| 2026-08-04 | ¥1,731.00 | -1.31% | ¥1,754.00 | ¥1,754.00 | ¥1,731.00 | 4.20K |
| 2026-08-03 | ¥1,754.00 | -0.06% | ¥1,755.00 | ¥1,755.00 | ¥1,741.00 | 700 |
| 2026-07-31 | ¥1,755.00 | +0.46% | ¥1,747.00 | ¥1,755.00 | ¥1,741.00 | 900 |
| 2026-07-30 | ¥1,747.00 | -0.17% | ¥1,750.00 | ¥1,750.00 | ¥1,737.00 | 1.70K |
| 2026-07-29 | ¥1,750.00 | -0.11% | ¥1,752.00 | ¥1,752.00 | ¥1,739.00 | 2.10K |
| 2026-07-28 | ¥1,752.00 | +0.06% | ¥1,755.00 | ¥1,755.00 | ¥1,742.00 | 7.00K |
| 2026-07-27 | ¥1,751.00 | +0.17% | ¥1,748.00 | ¥1,755.00 | ¥1,748.00 | 2.60K |
| 2026-07-24 | ¥1,748.00 | +0.17% | ¥1,757.00 | ¥1,759.00 | ¥1,746.00 | 1.70K |
| 2026-07-23 | ¥1,745.00 | +0.35% | ¥1,743.00 | ¥1,745.00 | ¥1,742.00 | 1.80K |
| 2026-07-22 | ¥1,739.00 | +0.17% | ¥1,740.00 | ¥1,744.00 | ¥1,739.00 | 4.10K |
| 2026-07-21 | ¥1,736.00 | +0.40% | ¥1,736.00 | ¥1,738.00 | ¥1,728.00 | 5.80K |
| 2026-07-17 | ¥1,729.00 | -0.40% | ¥1,736.00 | ¥1,736.00 | ¥1,725.00 | 5.60K |
| 2026-07-16 | ¥1,736.00 | -0.12% | ¥1,738.00 | ¥1,743.00 | ¥1,730.00 | 3.40K |
| 2026-07-15 | ¥1,738.00 | -0.46% | ¥1,747.00 | ¥1,747.00 | ¥1,736.00 | 3.90K |
| 2026-07-14 | ¥1,746.00 | -0.63% | ¥1,757.00 | ¥1,757.00 | ¥1,734.00 | 3.40K |
| 2026-07-13 | ¥1,757.00 | +0.29% | ¥1,765.00 | ¥1,765.00 | ¥1,741.00 | 2.40K |
| 2026-07-10 | ¥1,752.00 | -0.85% | ¥1,767.00 | ¥1,767.00 | ¥1,725.00 | 7.30K |
| 2026-07-09 | ¥1,767.00 | -0.39% | ¥1,763.00 | ¥1,774.00 | ¥1,763.00 | 800 |
| 2026-07-08 | ¥1,774.00 | +0.51% | ¥1,761.00 | ¥1,774.00 | ¥1,761.00 | 1.90K |
| 2026-07-07 | ¥1,765.00 | -1.07% | ¥1,784.00 | ¥1,796.00 | ¥1,760.00 | 4.50K |
| 2026-07-06 | ¥1,784.00 | +0.68% | ¥1,773.00 | ¥1,784.00 | ¥1,773.00 | 3.80K |
| 2026-07-03 | ¥1,772.00 | -0.06% | ¥1,767.00 | ¥1,780.00 | ¥1,766.00 | 1.30K |
| 2026-07-02 | ¥1,773.00 | -0.51% | ¥1,797.00 | ¥1,797.00 | ¥1,764.00 | 3.10K |
| 2026-07-01 | ¥1,782.00 | -0.28% | ¥1,780.00 | ¥1,785.00 | ¥1,760.00 | 8.80K |
| 2026-06-30 | ¥1,787.00 | +0.11% | ¥1,800.00 | ¥1,800.00 | ¥1,785.00 | 7.20K |
| 2026-06-29 | ¥1,785.00 | -1.65% | ¥1,751.00 | ¥1,800.00 | ¥1,726.00 | 12.00K |
| 2026-06-26 | ¥1,815.00 | -0.87% | ¥1,823.00 | ¥1,831.00 | ¥1,813.00 | 10.30K |
| 2026-06-25 | ¥1,831.00 | -0.22% | ¥1,837.00 | ¥1,837.00 | ¥1,831.00 | 3.90K |
| 2026-06-24 | ¥1,835.00 | +0.27% | ¥1,825.00 | ¥1,836.00 | ¥1,825.00 | 2.90K |
| 2026-06-23 | ¥1,830.00 | -0.16% | ¥1,833.00 | ¥1,833.00 | ¥1,829.00 | 3.20K |
| 2026-06-22 | ¥1,833.00 | +0.16% | ¥1,827.00 | ¥1,833.00 | ¥1,827.00 | 3.30K |
| 2026-06-19 | ¥1,830.00 | -0.38% | ¥1,836.00 | ¥1,837.00 | ¥1,830.00 | 3.80K |
| 2026-06-18 | ¥1,837.00 | +0.44% | ¥1,829.00 | ¥1,837.00 | ¥1,829.00 | 6.50K |
| 2026-06-17 | ¥1,829.00 | -0.05% | ¥1,825.00 | ¥1,830.00 | ¥1,825.00 | 2.00K |
| 2026-06-16 | ¥1,830.00 | +0.27% | ¥1,825.00 | ¥1,830.00 | ¥1,823.00 | 6.60K |
| 2026-06-15 | ¥1,825.00 | -0.11% | ¥1,827.00 | ¥1,828.00 | ¥1,821.00 | 4.50K |
| 2026-06-12 | ¥1,827.00 | 0.00% | ¥1,827.00 | ¥1,829.00 | ¥1,825.00 | 1.40K |
| 2026-06-11 | ¥1,827.00 | -0.11% | ¥1,824.00 | ¥1,827.00 | ¥1,824.00 | 500 |
| 2026-06-10 | ¥1,829.00 | +0.11% | ¥1,826.00 | ¥1,830.00 | ¥1,820.00 | 3.00K |
| 2026-06-09 | ¥1,827.00 | -0.16% | ¥1,828.00 | ¥1,828.00 | ¥1,821.00 | 2.50K |
| 2026-06-08 | ¥1,830.00 | -0.60% | ¥1,835.00 | ¥1,836.00 | ¥1,825.00 | 3.20K |
| 2026-06-05 | ¥1,841.00 | -0.16% | ¥1,842.00 | ¥1,843.00 | ¥1,835.00 | 6.00K |
| 2026-06-04 | ¥1,844.00 | -0.54% | ¥1,854.00 | ¥1,854.00 | ¥1,844.00 | 2.20K |
| 2026-06-03 | ¥1,854.00 | +0.32% | ¥1,848.00 | ¥1,855.00 | ¥1,847.00 | 2.30K |
| 2026-06-02 | ¥1,848.00 | -0.54% | ¥1,861.00 | ¥1,861.00 | ¥1,848.00 | 4.00K |
| 2026-06-01 | ¥1,858.00 | -0.32% | ¥1,865.00 | ¥1,865.00 | ¥1,855.00 | 3.10K |
| 2026-05-29 | ¥1,864.00 | +0.11% | ¥1,860.00 | ¥1,865.00 | ¥1,860.00 | 500 |
| 2026-05-28 | ¥1,862.00 | -0.27% | ¥1,859.00 | ¥1,869.00 | ¥1,859.00 | 2.40K |
| 2026-05-27 | ¥1,867.00 | 0.00% | ¥1,869.00 | ¥1,869.00 | ¥1,857.00 | 2.40K |
| 2026-05-26 | ¥1,867.00 | +0.16% | ¥1,864.00 | ¥1,868.00 | ¥1,862.00 | 800 |
| 2026-05-25 | ¥1,864.00 | 0.00% | ¥1,877.00 | ¥1,877.00 | ¥1,863.00 | 3.70K |