Skip to main content
logo
Denyo Co., Ltd. (TYO:6517)
Japan flag Japan · Delayed Price · Currency is JPY
3,595.00
+20.00 (0.56%)
Mar 27, 2026, 3:30 PM JST

Denyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,540.003,545.003,525.003,545.00--0.84%24,500
Mar 26, 20263,635.003,635.003,525.003,575.003,575.00-1.38%39,600
Mar 25, 20263,610.003,655.003,600.003,625.003,625.002.40%36,600
Mar 24, 20263,580.003,580.003,505.003,540.003,540.002.16%40,000
Mar 23, 20263,550.003,550.003,430.003,465.003,465.00-4.81%38,900
Mar 19, 20263,720.003,720.003,635.003,640.003,640.00-3.06%44,500
Mar 18, 20263,700.003,755.003,695.003,755.003,755.003.02%69,800
Mar 17, 20263,745.003,770.003,645.003,645.003,645.00-1.35%19,000
Mar 16, 20263,675.003,745.003,655.003,695.003,695.000.82%28,800
Mar 13, 20263,670.003,760.003,635.003,665.003,665.00-1.74%52,500
Mar 12, 20263,775.003,780.003,725.003,730.003,730.00-2.48%22,400
Mar 11, 20263,805.003,895.003,805.003,825.003,825.002.41%18,700
Mar 10, 20263,700.003,775.003,690.003,735.003,735.003.89%28,500
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