Skip to main content
logo
Denyo Co., Ltd. (TYO:6517)
Japan flag Japan · Delayed Price · Currency is JPY
3,695.00
+30.00 (0.82%)
Jan 23, 2026, 3:30 PM JST

Denyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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