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 | 0.7 | 4.34782608696 | 16.1 | 17 | 15.6 | 464 | 16.26998706 | DE |
| 4 | -1.4 | -7.69230769231 | 18.2 | 20.8 | 15.6 | 1587 | 18.15307015 | DE |
| 12 | 5.7 | 51.3513513514 | 11.1 | 20.8 | 11.1 | 835 | 17.1944042 | DE |
| 26 | 7.95 | 89.8305084746 | 8.85 | 20.8 | 8.85 | 633 | 16.09731381 | DE |
| 52 | 8.1000001 | 93.1034504954 | 8.6999999 | 20.8 | 7.55 | 513 | 14.77344744 | DE |
| 156 | 7.3500001 | 77.777779659 | 9.4499999 | 20.8 | 7.55 | 479 | 14.26785639 | DE |
| 260 | 7.3500001 | 77.777779659 | 9.4499999 | 20.8 | 7.55 | 479 | 14.26785639 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 17 | 0.4 | 2.41 | 17 | 17 | 17 | 140 |
| 1737667620 | 16.6 | 0.3 | 1.84 | 16.3 | 16.6 | 16.3 | 1193 |
| 1737581220 | 16.3 | 0.7 | 4.49 | 16.399999 | 16.399999 | 16.3 | 151 |
| 1737494820 | 15.6 | -0.4 | -2.50 | 16.1 | 16.1 | 15.6 | 150 |
| 1737408420 | 16 | 0.1 | 0.63 | 16 | 16 | 16 | 75 |
| 1737149220 | 15.9 | -1.2 | -7.02 | 16.1 | 16.1 | 15.9 | 750 |
| 1737062820 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1736976420 | 17.1 | 0.7 | 4.27 | 17.1 | 17.1 | 17.1 | 10 |
| 1736890020 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1736803620 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1736544420 | 16.399999 | -0.6 | -3.53 | 16.6 | 16.6 | 16.399999 | 5408 |
| 1736458020 | 17 | -0.2 | -1.16 | 16.899999 | 17 | 16.899999 | 1998 |
| 1736371620 | 17.2 | -0.4 | -2.27 | 17.3 | 17.3 | 17.2 | 2000 |
| 1736285220 | 17.6 | -0.6 | -3.30 | 17.7 | 17.7 | 17.6 | 290 |
| 1736198820 | 18.2 | -2.2 | -10.78 | 18 | 18.2 | 17.6 | 832 |
| 1735939620 | 20.399999 | 0.2 | 0.99 | 20 | 20.399999 | 20 | 350 |
| 1735853220 | 20.2 | 1.2 | 6.32 | 19.5 | 20.8 | 19.5 | 5900 |
| 1735594020 | 19 | -0.3 | -1.55 | 19.3 | 19.5 | 19 | 219 |
| 1735334820 | 19.3 | 2.4 | 14.20 | 18.2 | 19.899999 | 18 | 4482 |
| 1734989220 | 16.899999 | 0.6 | 3.68 | 16.5 | 16.899999 | 16.5 | 176 |
| 1734730020 | 16.3 | -0.5 | -2.98 | 16.3 | 16.3 | 16.3 | 70 |
| 1734643620 | 16.8 | -0.1 | -0.59 | 16.399999 | 16.8 | 16.399999 | 80 |
| 1734557220 | 16.899999 | -0.6 | -3.43 | 16.899999 | 16.899999 | 16.899999 | 60 |
| 1734470820 | 17.5 | 0.6 | 3.55 | 17 | 17.5 | 16.899999 | 1489 |
| 1734384420 | 16.899999 | 0.5 | 3.05 | 16.7 | 16.899999 | 16.6 | 245 |
| 1734125220 | 16.399999 | 0.5 | 3.14 | 16.399999 | 16.399999 | 16.399999 | 7 |
| 1734038820 | 15.9 | 0.6 | 3.92 | 16.2 | 16.5 | 15.9 | 1615 |
| 1733952420 | 15.3 | 0 | 0.00 | 15.2 | 15.3 | 15.2 | 715 |
| 1733866020 | 15.3 | -0.2 | -1.29 | 15.2 | 15.3 | 15.2 | 426 |
| 1733779620 | 15.5 | -1 | -6.06 | 15.8 | 15.8 | 15.5 | 360 |
| 1733520420 | 16.5 | 0.6 | 3.77 | 15.9 | 16.5 | 15.9 | 586 |
| 1733434020 | 15.9 | -0.2 | -1.24 | 15.9 | 15.9 | 15.9 | 8 |
| 1733347620 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1733261220 | 16.1 | 0.5 | 3.21 | 15.6 | 16.1 | 15.5 | 161 |
| 1733174820 | 15.6 | 0.4 | 2.63 | 15.5 | 15.6 | 15.5 | 494 |
| 1732915620 | 15.2 | -1 | -6.17 | 15.1 | 15.2 | 15.1 | 628 |
| 1732829220 | 16.2 | 0.6 | 3.85 | 15.9 | 16.2 | 15.9 | 629 |
| 1732742820 | 15.6 | 0.4 | 2.63 | 15.6 | 15.6 | 15.6 | 176 |
| 1732656420 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1732570020 | 15.2 | -0.7 | -4.40 | 15.1 | 15.2 | 15 | 621 |
| 1732310820 | 15.9 | 0.5 | 3.25 | 15.7 | 15.9 | 15.7 | 574 |
| 1732224420 | 15.4 | 0.2 | 1.32 | 15.4 | 15.4 | 15.4 | 325 |
| 1732138020 | 15.2 | 1.6 | 11.76 | 15 | 15.2 | 15 | 542 |
| 1732051560 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1731965160 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1731705960 | 13.6 | -0.3 | -2.16 | 13.6 | 13.6 | 13.6 | 200 |
| 1731619560 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 395 |
| 1731533160 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 359 |
| 1731446820 | 13.9 | -1.5 | -9.74 | 14.2 | 14.2 | 13.9 | 140 |
| 1731360420 | 15.4 | 2.4 | 18.46 | 14 | 16.5 | 14 | 1906 |
| 1731101220 | 13 | 0.6 | 4.84 | 13 | 13 | 13 | 76 |
| 1731014760 | 12.4 | 1.3 | 11.71 | 12.5 | 12.5 | 12.4 | 494 |
| 1730928360 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1730841960 | 11.1 | 0.3 | 2.78 | 11.1 | 11.1 | 11.1 | 200 |
| 1730755560 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1730496360 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1730409960 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1730323560 | 10.8 | -0.4 | -3.57 | 10.8 | 10.8 | 10.8 | 400 |
| 1730237160 | 11.2 | 0.9 | 8.74 | 11.3 | 11.3 | 11.2 | 302 |
| 1730147160 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1729887960 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
