Dena Co Ltd (D2N)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0499999 | 0.546446994536 | 9.15 | 9.15 | 9.05 | 125 | 9.05 | DE |
| 4 | 0.5499999 | 6.35838034682 | 8.65 | 9.15 | 8.65 | 112 | 8.81354167 | DE |
| 12 | 0 | 0 | 9.1999999 | 9.9 | 8.5 | 240 | 9.24209509 | DE |
| 26 | 0.5999999 | 6.97674302326 | 8.6 | 11.3 | 7.55 | 323 | 9.26950867 | DE |
| 52 | -0.25 | -2.6455026735 | 9.4499999 | 11.3 | 7.55 | 287 | 9.23634147 | DE |
| 156 | -0.25 | -2.6455026735 | 9.4499999 | 11.3 | 7.55 | 287 | 9.23634147 | DE |
| 260 | -0.25 | -2.6455026735 | 9.4499999 | 11.3 | 7.55 | 287 | 9.23634147 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1718915220 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1718828820 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1718742420 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1718656020 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1718396820 | 9.05 | -0.05 | -0.55 | 9.15 | 9.15 | 9.05 | 125 |
| 1718310420 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1718224020 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1718137620 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1718051220 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1717792020 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1717705620 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1717619220 | 9.1 | 0.45 | 5.20 | 9.1 | 9.1 | 9.1 | 11 |
| 1717532820 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1717446420 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1717187220 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1717100820 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1717014420 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1716928020 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1716841620 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1716582420 | 8.65 | 0.15 | 1.76 | 8.65 | 8.65 | 8.65 | 200 |
| 1716496020 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1716409620 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1716323220 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1716236820 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1715977620 | 8.5 | -0.75 | -8.11 | 8.5 | 8.5 | 8.5 | 50 |
| 1715891220 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1715804820 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1715718420 | 9.25 | -0.45 | -4.64 | 9.25 | 9.25 | 9.25 | 100 |
| 1715632020 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1715372820 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1715286420 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1715200020 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1715113620 | 9.6999999 | 0.15 | 1.57 | 9.6999999 | 9.6999999 | 9.6999999 | 3 |
| 1715027220 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1714768020 | 9.55 | 0.4 | 4.37 | 9.55 | 9.55 | 9.55 | 210 |
| 1714681620 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1714508820 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1714422420 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1714163220 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1714076820 | 9.15 | -0.25 | -2.66 | 9.35 | 9.35 | 9.15 | 510 |
| 1713990360 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1713903960 | 9.4 | 0.2 | 2.17 | 9.4499999 | 9.4499999 | 9.4 | 579 |
| 1713817620 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1713558420 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1713472020 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 333 |
| 1713385620 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1713299220 | 9.1999999 | -0.2 | -2.13 | 9.1999999 | 9.1999999 | 9.1999999 | 25 |
| 1713212820 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1712953620 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1712867220 | 9.4 | -0.5 | -5.05 | 9.4 | 9.4 | 9.4 | 25 |
| 1712780760 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1712694360 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1712607960 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1712348760 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1712262360 | 9.9 | 0.65 | 7.03 | 9.85 | 9.9 | 9.85 | 110 |
| 1712175960 | 9.25 | 0.15 | 1.65 | 9.1999999 | 9.25 | 9.1999999 | 1084 |
| 1712093160 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1711661160 | 9.1 | -0.1 | -1.09 | 9.1 | 9.1 | 9.1 | 50 |
| 1711574760 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1711488360 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1711401960 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
