Skip to main content
logo
Denyo Co., Ltd. (TYO:6517)
Japan flag Japan · Delayed Price · Currency is JPY
3,570.00
+20.00 (0.56%)
May 29, 2026, 3:30 PM JST

Denyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,550.003,630.003,550.003,570.003,570.000.56%23,700
May 28, 20263,585.003,585.003,500.003,550.003,550.00-2.34%40,500
May 27, 20263,645.003,665.003,595.003,635.003,635.001.25%54,200
May 26, 20263,600.003,625.003,505.003,590.003,590.00-1.78%66,800
May 25, 20263,685.003,735.003,635.003,655.003,655.00-0.68%37,100
May 22, 20263,625.003,710.003,625.003,680.003,680.001.52%21,000
May 21, 20263,715.003,775.003,615.003,625.003,625.00-0.55%35,800
May 20, 20263,650.003,660.003,575.003,645.003,645.00-1.49%36,400
May 19, 20263,820.003,820.003,700.003,700.003,700.00-3.14%31,700
May 18, 20263,810.003,835.003,660.003,820.003,820.000.26%44,200
May 15, 20263,965.004,000.003,765.003,810.003,810.00-2.18%46,400
May 14, 20263,800.003,990.003,705.003,895.003,895.001.70%44,100
May 13, 20263,910.003,910.003,820.003,830.003,830.00-2.05%34,800
May 12, 20263,850.003,945.003,830.003,910.003,910.003.44%43,700
May 11, 20263,820.003,845.003,775.003,780.003,780.000.80%26,900
May 8, 20263,675.003,750.003,635.003,750.003,750.000.81%34,300
May 7, 20263,680.003,750.003,680.003,720.003,720.002.06%22,000
May 1, 20263,645.003,645.003,575.003,645.003,645.001.25%20,200
Apr 30, 20263,555.003,615.003,545.003,600.003,600.00-0.28%25,100
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, 20263,330.003,470.003,330.003,445.003,445.00-2.68%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