Denkyo Group Holdings Co.,Ltd. (TYO:8144)
Japan
· Delayed Price · Currency is JPY 1,336.00
-13.00 (-0.96%)
Apr 28, 2026, 2:55 PM JST
Denkyo Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,338.00 | 1,344.00 | 1,336.00 | 1,336.00 | 1,336.00 | -0.96% | 500 |
| Apr 27, 2026 | 1,368.00 | 1,368.00 | 1,310.00 | 1,349.00 | 1,349.00 | -1.32% | 2,500 |
| Apr 24, 2026 | 1,374.00 | 1,374.00 | 1,345.00 | 1,367.00 | 1,367.00 | -0.51% | 2,500 |
| Apr 23, 2026 | 1,371.00 | 1,374.00 | 1,363.00 | 1,374.00 | 1,374.00 | 0.81% | 600 |
| Apr 22, 2026 | 1,361.00 | 1,363.00 | 1,361.00 | 1,363.00 | 1,363.00 | 0.15% | 500 |
| Apr 21, 2026 | 1,370.00 | 1,370.00 | 1,361.00 | 1,361.00 | 1,361.00 | -1.87% | 300 |
| Apr 20, 2026 | 1,352.00 | 1,387.00 | 1,352.00 | 1,387.00 | 1,387.00 | 2.29% | 1,300 |
| Apr 17, 2026 | 1,345.00 | 1,396.00 | 1,341.00 | 1,356.00 | 1,356.00 | 0.82% | 1,600 |
| Apr 16, 2026 | 1,339.00 | 1,345.00 | 1,339.00 | 1,345.00 | 1,345.00 | 0.45% | 200 |
| Apr 15, 2026 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | - | 500 |
| Apr 14, 2026 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 0.07% | 400 |
| Apr 13, 2026 | 1,334.00 | 1,340.00 | 1,329.00 | 1,338.00 | 1,338.00 | -0.74% | 5,300 |
| Apr 10, 2026 | 1,370.00 | 1,370.00 | 1,348.00 | 1,348.00 | 1,348.00 | -1.61% | 2,400 |
| Apr 9, 2026 | 1,372.00 | 1,372.00 | 1,340.00 | 1,370.00 | 1,370.00 | 0.88% | 1,900 |
| Apr 8, 2026 | 1,374.00 | 1,374.00 | 1,358.00 | 1,358.00 | 1,358.00 | -1.16% | 200 |
| Apr 7, 2026 | 1,355.00 | 1,378.00 | 1,355.00 | 1,374.00 | 1,374.00 | 2.00% | 500 |
| Apr 6, 2026 | 1,338.00 | 1,347.00 | 1,338.00 | 1,347.00 | 1,347.00 | 0.97% | 200 |
| Apr 3, 2026 | 1,334.00 | 1,334.00 | 1,333.00 | 1,334.00 | 1,334.00 | 0.08% | 2,500 |
| Apr 2, 2026 | 1,332.00 | 1,362.00 | 1,332.00 | 1,333.00 | 1,333.00 | -0.74% | 400 |
| Apr 1, 2026 | 1,311.00 | 1,343.00 | 1,311.00 | 1,343.00 | 1,343.00 | 0.45% | 1,000 |
| Mar 31, 2026 | 1,298.00 | 1,337.00 | 1,292.00 | 1,337.00 | 1,337.00 | 1.52% | 1,500 |
| Mar 30, 2026 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | -2.88% | 600 |
| Mar 27, 2026 | 1,361.00 | 1,361.00 | 1,356.00 | 1,356.00 | 1,336.00 | -0.37% | 400 |
| Mar 26, 2026 | 1,385.00 | 1,385.00 | 1,361.00 | 1,361.00 | 1,340.93 | -0.73% | 5,600 |
| Mar 25, 2026 | 1,364.00 | 1,371.00 | 1,364.00 | 1,371.00 | 1,350.78 | 0.51% | 2,800 |
| Mar 24, 2026 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,343.88 | 0.29% | 100 |
| Mar 23, 2026 | 1,362.00 | 1,362.00 | 1,360.00 | 1,360.00 | 1,339.94 | -0.80% | 600 |
| Mar 19, 2026 | 1,356.00 | 1,371.00 | 1,356.00 | 1,371.00 | 1,350.78 | - | 200 |
| Mar 18, 2026 | 1,369.00 | 1,372.00 | 1,355.00 | 1,371.00 | 1,350.78 | -0.07% | 2,200 |
| Mar 17, 2026 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,351.76 | - | 300 |
| Mar 16, 2026 | 1,371.00 | 1,388.00 | 1,341.00 | 1,372.00 | 1,351.76 | 0.37% | 3,500 |
| Mar 13, 2026 | 1,364.00 | 1,367.00 | 1,363.00 | 1,367.00 | 1,346.84 | 0.22% | 1,000 |
| Mar 12, 2026 | 1,375.00 | 1,377.00 | 1,364.00 | 1,364.00 | 1,343.88 | -0.94% | 400 |
| Mar 11, 2026 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,356.69 | 0.07% | 200 |
| Mar 10, 2026 | 1,381.00 | 1,384.00 | 1,376.00 | 1,376.00 | 1,355.71 | -0.36% | 3,100 |
| Mar 9, 2026 | 1,352.00 | 1,381.00 | 1,330.00 | 1,381.00 | 1,360.63 | 0.88% | 1,400 |
| Mar 6, 2026 | 1,355.00 | 1,369.00 | 1,323.00 | 1,369.00 | 1,348.81 | 1.03% | 4,300 |
| Mar 5, 2026 | 1,342.00 | 1,365.00 | 1,342.00 | 1,355.00 | 1,335.01 | 1.73% | 1,400 |
| Mar 4, 2026 | 1,388.00 | 1,388.00 | 1,332.00 | 1,332.00 | 1,312.35 | -4.52% | 2,400 |
| Mar 3, 2026 | 1,405.00 | 1,408.00 | 1,392.00 | 1,395.00 | 1,374.42 | -0.99% | 1,500 |
| Mar 2, 2026 | 1,409.00 | 1,410.00 | 1,378.00 | 1,409.00 | 1,388.22 | 0.71% | 4,800 |
| Feb 27, 2026 | 1,395.00 | 1,400.00 | 1,388.00 | 1,399.00 | 1,378.37 | -0.43% | 2,100 |
| Feb 26, 2026 | 1,405.00 | 1,406.00 | 1,405.00 | 1,405.00 | 1,384.28 | 1.01% | 3,200 |
| Feb 25, 2026 | 1,360.00 | 1,391.00 | 1,360.00 | 1,391.00 | 1,370.48 | 2.28% | 1,700 |
| Feb 24, 2026 | 1,341.00 | 1,363.00 | 1,341.00 | 1,360.00 | 1,339.94 | 1.42% | 1,600 |
| Feb 20, 2026 | 1,340.00 | 1,347.00 | 1,336.00 | 1,341.00 | 1,321.22 | 0.07% | 900 |
| Feb 19, 2026 | 1,333.00 | 1,340.00 | 1,333.00 | 1,340.00 | 1,320.24 | 0.68% | 600 |
| Feb 18, 2026 | 1,315.00 | 1,333.00 | 1,315.00 | 1,331.00 | 1,311.37 | 1.68% | 2,100 |
| Feb 17, 2026 | 1,306.00 | 1,309.00 | 1,304.00 | 1,309.00 | 1,289.69 | 0.23% | 1,200 |
| Feb 16, 2026 | 1,302.00 | 1,312.00 | 1,302.00 | 1,306.00 | 1,286.74 | 1.08% | 800 |
| Feb 13, 2026 | 1,300.00 | 1,303.00 | 1,292.00 | 1,292.00 | 1,272.94 | -1.52% | 1,200 |
| Feb 12, 2026 | 1,301.00 | 1,320.00 | 1,282.00 | 1,312.00 | 1,292.65 | 1.86% | 5,700 |
| Feb 10, 2026 | 1,274.00 | 1,288.00 | 1,274.00 | 1,288.00 | 1,269.00 | 1.10% | 4,500 |
| Feb 9, 2026 | 1,271.00 | 1,280.00 | 1,254.00 | 1,274.00 | 1,255.21 | 0.47% | 4,200 |
| Feb 6, 2026 | 1,262.00 | 1,275.00 | 1,262.00 | 1,268.00 | 1,249.30 | 0.56% | 2,000 |
| Feb 5, 2026 | 1,264.00 | 1,268.00 | 1,258.00 | 1,261.00 | 1,242.40 | -0.24% | 1,300 |
| Feb 4, 2026 | 1,260.00 | 1,265.00 | 1,254.00 | 1,264.00 | 1,245.36 | 0.32% | 1,700 |
| Feb 3, 2026 | 1,254.00 | 1,260.00 | 1,254.00 | 1,260.00 | 1,241.42 | 0.56% | 400 |
| Feb 2, 2026 | 1,264.00 | 1,264.00 | 1,253.00 | 1,253.00 | 1,234.52 | -0.08% | 300 |
| Jan 30, 2026 | 1,254.00 | 1,264.00 | 1,253.00 | 1,254.00 | 1,235.50 | 0.24% | 1,300 |
| Jan 29, 2026 | 1,258.00 | 1,258.00 | 1,251.00 | 1,251.00 | 1,232.55 | -0.56% | 700 |
| Jan 28, 2026 | 1,246.00 | 1,270.00 | 1,246.00 | 1,258.00 | 1,239.45 | 0.96% | 11,300 |
| Jan 27, 2026 | 1,245.00 | 1,247.00 | 1,245.00 | 1,246.00 | 1,227.62 | 0.16% | 700 |
| Jan 26, 2026 | 1,258.00 | 1,258.00 | 1,244.00 | 1,244.00 | 1,225.65 | -1.27% | 3,000 |
| Jan 23, 2026 | 1,259.00 | 1,262.00 | 1,259.00 | 1,260.00 | 1,241.42 | 0.08% | 4,300 |
| Jan 22, 2026 | 1,255.00 | 1,260.00 | 1,244.00 | 1,259.00 | 1,240.43 | 1.12% | 3,700 |
| Jan 21, 2026 | 1,244.00 | 1,245.00 | 1,237.00 | 1,245.00 | 1,226.64 | - | 2,400 |
| Jan 20, 2026 | 1,244.00 | 1,247.00 | 1,244.00 | 1,245.00 | 1,226.64 | 0.08% | 1,400 |
| Jan 19, 2026 | 1,242.00 | 1,255.00 | 1,240.00 | 1,244.00 | 1,225.65 | 0.40% | 6,900 |
| Jan 16, 2026 | 1,242.00 | 1,244.00 | 1,238.00 | 1,239.00 | 1,220.73 | -0.24% | 4,300 |
| Jan 15, 2026 | 1,238.00 | 1,242.00 | 1,237.00 | 1,242.00 | 1,223.68 | 0.32% | 1,300 |
| Jan 14, 2026 | 1,241.00 | 1,242.00 | 1,236.00 | 1,238.00 | 1,219.74 | -0.16% | 7,800 |
| Jan 13, 2026 | 1,236.00 | 1,245.00 | 1,236.00 | 1,240.00 | 1,221.71 | 0.16% | 3,700 |
| Jan 9, 2026 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,219.74 | -0.08% | 2,100 |
| Jan 8, 2026 | 1,239.00 | 1,250.00 | 1,237.00 | 1,239.00 | 1,220.73 | - | 5,300 |
| Jan 7, 2026 | 1,241.00 | 1,242.00 | 1,238.00 | 1,239.00 | 1,220.73 | -0.16% | 1,100 |
| Jan 6, 2026 | 1,237.00 | 1,241.00 | 1,237.00 | 1,241.00 | 1,222.70 | 0.24% | 900 |
| Jan 5, 2026 | 1,239.00 | 1,248.00 | 1,238.00 | 1,238.00 | 1,219.74 | 0.24% | 5,200 |
| Dec 30, 2025 | 1,239.00 | 1,240.00 | 1,235.00 | 1,235.00 | 1,216.78 | -0.16% | 1,500 |
| Dec 29, 2025 | 1,236.00 | 1,240.00 | 1,233.00 | 1,237.00 | 1,218.76 | - | 3,800 |
| Dec 26, 2025 | 1,244.00 | 1,244.00 | 1,236.00 | 1,237.00 | 1,218.76 | -0.24% | 6,900 |
| Dec 25, 2025 | 1,236.00 | 1,240.00 | 1,233.00 | 1,240.00 | 1,221.71 | 0.57% | 8,500 |
| Dec 24, 2025 | 1,230.00 | 1,233.00 | 1,229.00 | 1,233.00 | 1,214.81 | 0.24% | 700 |
| Dec 23, 2025 | 1,231.00 | 1,231.00 | 1,229.00 | 1,230.00 | 1,211.86 | - | 1,100 |
| Dec 22, 2025 | 1,230.00 | 1,233.00 | 1,230.00 | 1,230.00 | 1,211.86 | -0.16% | 400 |
| Dec 19, 2025 | 1,232.00 | 1,233.00 | 1,232.00 | 1,232.00 | 1,213.83 | 0.24% | 1,200 |
| Dec 18, 2025 | 1,230.00 | 1,230.00 | 1,229.00 | 1,229.00 | 1,210.87 | -0.16% | 500 |
| Dec 17, 2025 | 1,229.00 | 1,233.00 | 1,229.00 | 1,231.00 | 1,212.84 | 0.16% | 1,800 |
| Dec 16, 2025 | 1,227.00 | 1,229.00 | 1,227.00 | 1,229.00 | 1,210.87 | 0.16% | 1,400 |
| Dec 15, 2025 | 1,228.00 | 1,230.00 | 1,223.00 | 1,227.00 | 1,208.90 | -0.16% | 1,800 |
| Dec 12, 2025 | 1,230.00 | 1,230.00 | 1,229.00 | 1,229.00 | 1,210.87 | 0.08% | 200 |
| Dec 11, 2025 | 1,227.00 | 1,230.00 | 1,227.00 | 1,228.00 | 1,209.89 | 0.08% | 2,200 |
| Dec 10, 2025 | 1,238.00 | 1,238.00 | 1,221.00 | 1,227.00 | 1,208.90 | -0.89% | 34,000 |
| Dec 9, 2025 | 1,238.00 | 1,238.00 | 1,235.00 | 1,238.00 | 1,219.74 | - | 2,300 |
| Dec 8, 2025 | 1,234.00 | 1,238.00 | 1,234.00 | 1,238.00 | 1,219.74 | 0.32% | 1,800 |
| Dec 5, 2025 | 1,233.00 | 1,236.00 | 1,231.00 | 1,234.00 | 1,215.80 | 0.08% | 3,300 |
| Dec 4, 2025 | 1,237.00 | 1,241.00 | 1,231.00 | 1,233.00 | 1,214.81 | 0.08% | 1,800 |
| Dec 3, 2025 | 1,230.00 | 1,234.00 | 1,230.00 | 1,232.00 | 1,213.83 | 0.33% | 1,900 |
| Dec 2, 2025 | 1,233.00 | 1,234.00 | 1,227.00 | 1,228.00 | 1,209.89 | -0.49% | 3,400 |
| Dec 1, 2025 | 1,230.00 | 1,234.00 | 1,230.00 | 1,234.00 | 1,215.80 | -0.16% | 600 |