Skip to main content
Denyo Co., Ltd. (TYO:6517)
Japan flag Japan · Delayed Price · Currency is JPY
3,595.00
-130.00 (-3.49%)
Mar 9, 2026, 3:30 PM JST

Denyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,515.003,600.003,500.003,595.003,595.00-3.49%29,600
Mar 6, 20263,670.003,745.003,585.003,725.003,725.00-0.27%37,500
Mar 5, 20263,690.003,750.003,650.003,735.003,735.005.21%51,800
Mar 4, 20263,670.003,710.003,475.003,550.003,550.00-4.44%57,800
Mar 3, 20263,830.003,830.003,715.003,715.003,715.00-2.62%47,000
Mar 2, 20263,780.003,880.003,750.003,815.003,815.00-2.05%41,200
Feb 27, 20263,780.003,920.003,750.003,895.003,895.001.17%65,200
Feb 26, 20263,915.003,945.003,830.003,850.003,850.00-1.91%64,700
Feb 25, 20263,860.003,950.003,825.003,925.003,925.001.82%40,600
Feb 24, 20263,880.003,905.003,820.003,855.003,855.000.39%24,100
Feb 20, 20263,775.003,865.003,755.003,840.003,840.001.05%28,700
Feb 19, 20263,835.003,840.003,780.003,800.003,800.00-0.26%29,500
Feb 18, 20263,765.003,835.003,760.003,810.003,810.000.79%37,500
Feb 17, 20263,725.003,805.003,675.003,780.003,780.002.44%62,100
Feb 16, 20263,745.003,745.003,635.003,690.003,690.00-1.47%27,100
Feb 13, 20263,875.003,880.003,670.003,745.003,745.00-4.22%61,200
Feb 12, 20263,800.003,975.003,775.003,910.003,910.003.85%68,500
Feb 10, 20263,810.003,815.003,760.003,765.003,765.00-1.05%33,200
Feb 9, 20263,785.003,835.003,735.003,805.003,805.003.40%55,100
Feb 6, 20263,675.003,705.003,655.003,680.003,680.00-1.21%33,400
Feb 5, 20263,685.003,780.003,680.003,725.003,725.001.09%36,300
Feb 4, 20263,755.003,765.003,685.003,685.003,685.00-1.60%52,200
Feb 3, 20263,715.003,800.003,705.003,745.003,745.002.18%38,100
Feb 2, 20263,675.003,725.003,665.003,665.003,665.00-34,100
Jan 30, 20263,625.003,715.003,595.003,665.003,665.001.10%52,900
Jan 29, 20263,570.003,645.003,545.003,625.003,625.001.40%36,300
Jan 28, 20263,590.003,620.003,575.003,575.003,575.00-0.83%22,800
Jan 27, 20263,600.003,655.003,585.003,605.003,605.00-0.69%22,700
Jan 26, 20263,650.003,665.003,580.003,630.003,630.00-1.76%40,700
Jan 23, 20263,700.003,725.003,675.003,695.003,695.000.82%35,100
Jan 22, 20263,595.003,695.003,595.003,665.003,665.001.95%20,200
Jan 21, 20263,570.003,645.003,565.003,595.003,595.000.28%22,400
Jan 20, 20263,600.003,625.003,555.003,585.003,585.00-1.92%43,900
Jan 19, 20263,690.003,705.003,620.003,655.003,655.00-1.08%22,300
Jan 16, 20263,620.003,710.003,605.003,695.003,695.001.37%33,400
Jan 15, 20263,625.003,665.003,600.003,645.003,645.000.41%19,800
Jan 14, 20263,585.003,665.003,575.003,630.003,630.000.28%29,700
Jan 13, 20263,640.003,660.003,605.003,620.003,620.001.97%35,700
Jan 9, 20263,525.003,590.003,525.003,550.003,550.000.85%20,000
Jan 8, 20263,520.003,595.003,520.003,520.003,520.00-1.40%41,600
Jan 7, 20263,565.003,620.003,550.003,570.003,570.000.14%24,600
Jan 6, 20263,525.003,600.003,525.003,565.003,565.001.13%24,000
Jan 5, 20263,585.003,645.003,520.003,525.003,525.00-1.67%44,700
Dec 30, 20253,480.003,590.003,455.003,585.003,585.001.85%48,300
Dec 29, 20253,395.003,520.003,380.003,520.003,520.004.30%35,700
Dec 26, 20253,365.003,410.003,355.003,375.003,375.000.30%25,600
Dec 25, 20253,360.003,420.003,360.003,365.003,365.000.15%11,700
Dec 24, 20253,405.003,415.003,335.003,360.003,360.00-1.75%33,400
Dec 23, 20253,390.003,440.003,330.003,420.003,420.001.48%47,900
Dec 22, 20253,335.003,400.003,335.003,370.003,370.001.35%14,900
Dec 19, 20253,305.003,340.003,300.003,325.003,325.000.91%18,000
Dec 18, 20253,305.003,330.003,270.003,295.003,295.00-25,800
Dec 17, 20253,270.003,335.003,260.003,295.003,295.000.76%28,700
Dec 16, 20253,355.003,355.003,270.003,270.003,270.00-2.82%20,000
Dec 15, 20253,310.003,375.003,305.003,365.003,365.000.45%24,800
Dec 12, 20253,325.003,380.003,325.003,350.003,350.002.45%29,100
Dec 11, 20253,360.003,360.003,255.003,270.003,270.00-2.68%25,700
Dec 10, 20253,315.003,405.003,315.003,360.003,360.002.13%43,900
Dec 9, 20253,320.003,350.003,260.003,290.003,290.00-0.75%30,200
Dec 8, 20253,170.003,335.003,170.003,315.003,315.005.07%29,600
Dec 5, 20253,140.003,185.003,130.003,155.003,155.00-0.32%12,800
Dec 4, 20253,170.003,210.003,165.003,165.003,165.00-0.63%30,600
Dec 3, 20253,200.003,215.003,175.003,185.003,185.00-0.47%23,300
Dec 2, 20253,180.003,250.003,180.003,200.003,200.00-0.78%23,100
Dec 1, 20253,320.003,320.003,215.003,225.003,225.00-2.86%19,200
Nov 28, 20253,295.003,340.003,285.003,320.003,320.00-0.30%28,700
Nov 27, 20253,275.003,345.003,230.003,330.003,330.000.76%35,600
Nov 26, 20253,200.003,320.003,145.003,305.003,305.003.93%40,600
Nov 25, 20253,115.003,200.003,085.003,180.003,180.002.09%27,500
Nov 21, 20253,105.003,155.003,065.003,115.003,115.000.32%40,300
Nov 20, 20253,100.003,135.003,060.003,105.003,105.001.47%15,900
Nov 19, 20253,075.003,110.003,040.003,060.003,060.00-0.97%27,800
Nov 18, 20253,170.003,175.003,090.003,090.003,090.00-2.52%32,700
Nov 17, 20253,130.003,195.003,120.003,170.003,170.002.42%33,100
Nov 14, 20253,140.003,200.003,070.003,095.003,095.000.81%69,200
Nov 13, 20252,882.003,070.002,832.003,070.003,070.007.34%32,400
Nov 12, 20252,846.002,891.002,826.002,860.002,860.001.10%12,700
Nov 11, 20252,873.002,873.002,812.002,829.002,829.00-1.91%8,000
Nov 10, 20252,911.002,911.002,872.002,884.002,884.00-0.62%17,700
Nov 7, 20252,858.002,902.002,831.002,902.002,902.00-13,100
Nov 6, 20252,839.002,905.002,827.002,902.002,902.003.61%40,500
Nov 5, 20252,853.002,862.002,764.002,801.002,801.00-1.82%25,900
Nov 4, 20252,855.002,888.002,831.002,853.002,853.00-0.70%19,900
Oct 31, 20252,892.002,892.002,788.002,873.002,873.001.02%26,700
Oct 30, 20252,891.002,945.002,844.002,844.002,844.00-1.63%29,200
Oct 29, 20253,010.003,010.002,877.002,891.002,891.00-4.59%33,700
Oct 28, 20253,080.003,090.002,970.003,030.003,030.00-2.73%24,500
Oct 27, 20253,075.003,115.003,065.003,115.003,115.003.15%15,700
Oct 24, 20252,969.003,020.002,969.003,020.003,020.000.70%13,000
Oct 23, 20252,963.003,005.002,963.002,999.002,999.000.54%11,400
Oct 22, 20252,967.002,995.002,958.002,983.002,983.001.60%10,600
Oct 21, 20252,964.002,975.002,920.002,936.002,936.00-0.84%16,100
Oct 20, 20252,925.002,975.002,915.002,961.002,961.002.99%15,400
Oct 17, 20252,854.002,887.002,854.002,875.002,875.00-0.24%9,300
Oct 16, 20252,893.002,898.002,882.002,882.002,882.000.10%7,200
Oct 15, 20252,835.002,909.002,835.002,879.002,879.002.31%16,100
Oct 14, 20252,799.002,831.002,781.002,814.002,814.000.50%21,300
Oct 10, 20252,817.002,847.002,789.002,800.002,800.00-2.06%20,400
Oct 9, 20252,848.002,871.002,816.002,859.002,859.000.32%20,500
Oct 8, 20252,928.002,947.002,850.002,850.002,850.00-2.66%15,200