Skip to main content
Denyo Co., Ltd. (TYO:6517)
Japan flag Japan · Delayed Price · Currency is JPY
3,610.00
+40.00 (1.12%)
Apr 28, 2026, 3:30 PM JST

Denyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,570.003,610.003,535.003,610.003,610.001.12%40,700
Apr 27, 20263,525.003,585.003,515.003,570.003,570.001.28%19,900
Apr 24, 20263,480.003,525.003,480.003,525.003,525.000.57%19,200
Apr 23, 20263,475.003,505.003,440.003,505.003,505.000.29%25,500
Apr 22, 20263,505.003,545.003,465.003,495.003,495.00-0.85%23,800
Apr 21, 20263,585.003,600.003,505.003,525.003,525.00-0.42%35,300
Apr 20, 20263,585.003,590.003,505.003,540.003,540.000.28%37,300
Apr 17, 20263,505.003,560.003,505.003,530.003,530.000.14%19,000
Apr 16, 20263,520.003,550.003,505.003,525.003,525.000.14%22,600
Apr 15, 20263,540.003,590.003,490.003,520.003,520.000.72%32,200
Apr 14, 20263,515.003,525.003,460.003,495.003,495.00-0.14%28,200
Apr 13, 20263,525.003,540.003,465.003,500.003,500.00-0.85%28,200
Apr 10, 20263,560.003,585.003,505.003,530.003,530.000.28%30,700
Apr 9, 20263,465.003,570.003,460.003,520.003,520.00-0.42%32,000
Apr 8, 20263,570.003,615.003,520.003,535.003,535.000.57%45,600
Apr 7, 20263,470.003,540.003,470.003,515.003,515.002.33%41,400
Apr 6, 20263,475.003,485.003,410.003,435.003,435.00-1.15%19,800
Apr 3, 20263,480.003,515.003,435.003,475.003,475.00-0.57%20,700
Apr 2, 20263,545.003,590.003,460.003,495.003,495.00-1.13%17,700
Apr 1, 20263,460.003,535.003,455.003,535.003,535.003.06%29,500
Mar 31, 20263,410.003,455.003,385.003,430.003,430.00-0.44%23,100
Mar 30, 20263,330.003,470.003,330.003,445.003,445.00-4.17%35,100
Mar 27, 20263,540.003,610.003,525.003,595.003,540.000.56%68,400
Mar 26, 20263,635.003,635.003,525.003,575.003,520.31-1.38%39,600
Mar 25, 20263,610.003,655.003,600.003,625.003,569.542.40%36,600
Mar 24, 20263,580.003,580.003,505.003,540.003,485.842.16%40,000
Mar 23, 20263,550.003,550.003,430.003,465.003,411.99-4.81%38,900
Mar 19, 20263,720.003,720.003,635.003,640.003,584.31-3.06%44,500
Mar 18, 20263,700.003,755.003,695.003,755.003,697.553.02%69,800
Mar 17, 20263,745.003,770.003,645.003,645.003,589.24-1.35%19,000
Mar 16, 20263,675.003,745.003,655.003,695.003,638.470.82%28,800
Mar 13, 20263,670.003,760.003,635.003,665.003,608.93-1.74%52,500
Mar 12, 20263,775.003,780.003,725.003,730.003,672.93-2.48%22,400
Mar 11, 20263,805.003,895.003,805.003,825.003,766.482.41%18,700
Mar 10, 20263,700.003,775.003,690.003,735.003,677.863.89%28,500
Mar 9, 20263,515.003,600.003,500.003,595.003,540.00-3.49%29,600
Mar 6, 20263,670.003,745.003,585.003,725.003,668.01-0.27%37,500
Mar 5, 20263,690.003,750.003,650.003,735.003,677.865.21%51,800
Mar 4, 20263,670.003,710.003,475.003,550.003,495.69-4.44%57,800
Mar 3, 20263,830.003,830.003,715.003,715.003,658.16-2.62%47,000
Mar 2, 20263,780.003,880.003,750.003,815.003,756.63-2.05%41,200
Feb 27, 20263,780.003,920.003,750.003,895.003,835.411.17%65,200
Feb 26, 20263,915.003,945.003,830.003,850.003,791.10-1.91%64,700
Feb 25, 20263,860.003,950.003,825.003,925.003,864.951.82%40,600
Feb 24, 20263,880.003,905.003,820.003,855.003,796.020.39%24,100
Feb 20, 20263,775.003,865.003,755.003,840.003,781.251.05%28,700
Feb 19, 20263,835.003,840.003,780.003,800.003,741.86-0.26%29,500
Feb 18, 20263,765.003,835.003,760.003,810.003,751.710.79%37,500
Feb 17, 20263,725.003,805.003,675.003,780.003,722.172.44%62,100
Feb 16, 20263,745.003,745.003,635.003,690.003,633.55-1.47%27,100
Feb 13, 20263,875.003,880.003,670.003,745.003,687.71-4.22%61,200
Feb 12, 20263,800.003,975.003,775.003,910.003,850.183.85%68,500
Feb 10, 20263,810.003,815.003,760.003,765.003,707.40-1.05%33,200
Feb 9, 20263,785.003,835.003,735.003,805.003,746.793.40%55,100
Feb 6, 20263,675.003,705.003,655.003,680.003,623.70-1.21%33,400
Feb 5, 20263,685.003,780.003,680.003,725.003,668.011.09%36,300
Feb 4, 20263,755.003,765.003,685.003,685.003,628.62-1.60%52,200
Feb 3, 20263,715.003,800.003,705.003,745.003,687.712.18%38,100
Feb 2, 20263,675.003,725.003,665.003,665.003,608.93-34,100
Jan 30, 20263,625.003,715.003,595.003,665.003,608.931.10%52,900
Jan 29, 20263,570.003,645.003,545.003,625.003,569.541.40%36,300
Jan 28, 20263,590.003,620.003,575.003,575.003,520.31-0.83%22,800
Jan 27, 20263,600.003,655.003,585.003,605.003,549.85-0.69%22,700
Jan 26, 20263,650.003,665.003,580.003,630.003,574.46-1.76%40,700
Jan 23, 20263,700.003,725.003,675.003,695.003,638.470.82%35,100
Jan 22, 20263,595.003,695.003,595.003,665.003,608.931.95%20,200
Jan 21, 20263,570.003,645.003,565.003,595.003,540.000.28%22,400
Jan 20, 20263,600.003,625.003,555.003,585.003,530.15-1.92%43,900
Jan 19, 20263,690.003,705.003,620.003,655.003,599.08-1.08%22,300
Jan 16, 20263,620.003,710.003,605.003,695.003,638.471.37%33,400
Jan 15, 20263,625.003,665.003,600.003,645.003,589.240.41%19,800
Jan 14, 20263,585.003,665.003,575.003,630.003,574.460.28%29,700
Jan 13, 20263,640.003,660.003,605.003,620.003,564.621.97%35,700
Jan 9, 20263,525.003,590.003,525.003,550.003,495.690.85%20,000
Jan 8, 20263,520.003,595.003,520.003,520.003,466.15-1.40%41,600
Jan 7, 20263,565.003,620.003,550.003,570.003,515.380.14%24,600
Jan 6, 20263,525.003,600.003,525.003,565.003,510.461.13%24,000
Jan 5, 20263,585.003,645.003,520.003,525.003,471.07-1.67%44,700
Dec 30, 20253,480.003,590.003,455.003,585.003,530.151.85%48,300
Dec 29, 20253,395.003,520.003,380.003,520.003,466.154.30%35,700
Dec 26, 20253,365.003,410.003,355.003,375.003,323.370.30%25,600
Dec 25, 20253,360.003,420.003,360.003,365.003,313.520.15%11,700
Dec 24, 20253,405.003,415.003,335.003,360.003,308.60-1.75%33,400
Dec 23, 20253,390.003,440.003,330.003,420.003,367.681.48%47,900
Dec 22, 20253,335.003,400.003,335.003,370.003,318.441.35%14,900
Dec 19, 20253,305.003,340.003,300.003,325.003,274.130.91%18,000
Dec 18, 20253,305.003,330.003,270.003,295.003,244.59-25,800
Dec 17, 20253,270.003,335.003,260.003,295.003,244.590.76%28,700
Dec 16, 20253,355.003,355.003,270.003,270.003,219.97-2.82%20,000
Dec 15, 20253,310.003,375.003,305.003,365.003,313.520.45%24,800
Dec 12, 20253,325.003,380.003,325.003,350.003,298.752.45%29,100
Dec 11, 20253,360.003,360.003,255.003,270.003,219.97-2.68%25,700
Dec 10, 20253,315.003,405.003,315.003,360.003,308.602.13%43,900
Dec 9, 20253,320.003,350.003,260.003,290.003,239.67-0.75%30,200
Dec 8, 20253,170.003,335.003,170.003,315.003,264.285.07%29,600
Dec 5, 20253,140.003,185.003,130.003,155.003,106.73-0.32%12,800
Dec 4, 20253,170.003,210.003,165.003,165.003,116.58-0.63%30,600
Dec 3, 20253,200.003,215.003,175.003,185.003,136.27-0.47%23,300
Dec 2, 20253,180.003,250.003,180.003,200.003,151.04-0.78%23,100
Dec 1, 20253,320.003,320.003,215.003,225.003,175.66-2.86%19,200