Denyo Co., Ltd. (TYO:6517)
Japan · Delayed Price · Currency is JPY 3,915.00
-70.00 (-1.76%)
Oct 2, 2026, 3:30 PM JST
Denyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,960.00 | 3,985.00 | 3,880.00 | 3,915.00 | 3,915.00 | -1.76% | 103,200 |
| Oct 1, 2026 | 4,005.00 | 4,010.00 | 3,955.00 | 3,985.00 | 3,985.00 | -0.50% | 66,500 |
| Sep 30, 2026 | 3,975.00 | 4,035.00 | 3,975.00 | 4,005.00 | 4,005.00 | 0.75% | 25,800 |
| Sep 29, 2026 | 4,000.00 | 4,035.00 | 3,965.00 | 3,975.00 | 3,975.00 | -0.63% | 38,700 |
| Sep 28, 2026 | 4,125.00 | 4,145.00 | 4,085.00 | 4,085.00 | 4,000.00 | -0.61% | 53,200 |
| Sep 25, 2026 | 4,100.00 | 4,140.00 | 4,090.00 | 4,110.00 | 4,024.48 | 1.23% | 44,700 |
| Sep 24, 2026 | 4,075.00 | 4,100.00 | 4,040.00 | 4,060.00 | 3,975.52 | -0.25% | 37,200 |
| Sep 18, 2026 | 4,070.00 | 4,080.00 | 4,020.00 | 4,070.00 | 3,985.31 | 0.62% | 41,000 |
| Sep 17, 2026 | 3,990.00 | 4,065.00 | 3,950.00 | 4,045.00 | 3,960.83 | 2.28% | 38,600 |
| Sep 16, 2026 | 3,945.00 | 3,980.00 | 3,930.00 | 3,955.00 | 3,872.71 | 1.02% | 38,500 |
| Sep 15, 2026 | 3,970.00 | 3,995.00 | 3,905.00 | 3,915.00 | 3,833.54 | -2.00% | 47,100 |
| Sep 14, 2026 | 3,995.00 | 4,015.00 | 3,975.00 | 3,995.00 | 3,911.87 | - | 22,400 |
| Sep 11, 2026 | 3,930.00 | 4,005.00 | 3,930.00 | 3,995.00 | 3,911.87 | - | 40,400 |
| Sep 10, 2026 | 3,970.00 | 3,995.00 | 3,950.00 | 3,995.00 | 3,911.87 | 0.13% | 30,300 |
| Sep 9, 2026 | 3,945.00 | 4,005.00 | 3,935.00 | 3,990.00 | 3,906.98 | 2.05% | 52,100 |
| Sep 8, 2026 | 4,025.00 | 4,055.00 | 3,910.00 | 3,910.00 | 3,828.64 | -2.13% | 66,500 |
| Sep 7, 2026 | 4,015.00 | 4,040.00 | 3,960.00 | 3,995.00 | 3,911.87 | -0.25% | 43,500 |
| Sep 4, 2026 | 4,010.00 | 4,050.00 | 3,960.00 | 4,005.00 | 3,921.66 | -0.12% | 57,600 |
| Sep 3, 2026 | 4,060.00 | 4,085.00 | 4,005.00 | 4,010.00 | 3,926.56 | -0.50% | 40,500 |
| Sep 2, 2026 | 4,125.00 | 4,185.00 | 4,030.00 | 4,030.00 | 3,946.14 | -4.73% | 52,400 |
| Sep 1, 2026 | 4,120.00 | 4,275.00 | 4,120.00 | 4,230.00 | 4,141.98 | 1.56% | 56,200 |
| Aug 31, 2026 | 4,175.00 | 4,255.00 | 4,115.00 | 4,165.00 | 4,078.34 | 0.24% | 90,200 |
| Aug 28, 2026 | 4,150.00 | 4,225.00 | 4,140.00 | 4,155.00 | 4,068.54 | 0.36% | 51,800 |
| Aug 27, 2026 | 4,070.00 | 4,150.00 | 4,055.00 | 4,140.00 | 4,053.86 | 1.85% | 46,300 |
| Aug 26, 2026 | 4,095.00 | 4,150.00 | 4,060.00 | 4,065.00 | 3,980.42 | -0.73% | 29,000 |
| Aug 25, 2026 | 4,115.00 | 4,140.00 | 4,080.00 | 4,095.00 | 4,009.79 | -0.36% | 29,600 |
| Aug 24, 2026 | 4,115.00 | 4,170.00 | 4,085.00 | 4,110.00 | 4,024.48 | 0.86% | 43,200 |
| Aug 21, 2026 | 4,065.00 | 4,120.00 | 4,020.00 | 4,075.00 | 3,990.21 | - | 35,100 |
| Aug 20, 2026 | 4,050.00 | 4,125.00 | 4,025.00 | 4,075.00 | 3,990.21 | 0.87% | 38,400 |
| Aug 19, 2026 | 4,035.00 | 4,075.00 | 3,970.00 | 4,040.00 | 3,955.94 | -1.22% | 62,700 |
| Aug 18, 2026 | 4,125.00 | 4,180.00 | 4,090.00 | 4,090.00 | 4,004.90 | -1.21% | 37,900 |
| Aug 17, 2026 | 4,185.00 | 4,200.00 | 4,130.00 | 4,140.00 | 4,053.86 | -1.19% | 31,900 |
| Aug 14, 2026 | 4,085.00 | 4,210.00 | 4,085.00 | 4,190.00 | 4,102.82 | 2.20% | 29,600 |
| Aug 13, 2026 | 4,145.00 | 4,170.00 | 4,085.00 | 4,100.00 | 4,014.69 | -1.09% | 54,600 |
| Aug 12, 2026 | 4,270.00 | 4,270.00 | 4,110.00 | 4,145.00 | 4,058.75 | -2.47% | 61,600 |
| Aug 10, 2026 | 4,215.00 | 4,325.00 | 4,180.00 | 4,250.00 | 4,161.57 | 0.83% | 45,700 |
| Aug 7, 2026 | 4,435.00 | 4,440.00 | 4,105.00 | 4,215.00 | 4,127.29 | -3.44% | 77,200 |
| Aug 6, 2026 | 4,460.00 | 4,730.00 | 4,340.00 | 4,365.00 | 4,274.17 | -1.91% | 85,200 |
| Aug 5, 2026 | 4,300.00 | 4,455.00 | 4,255.00 | 4,450.00 | 4,357.41 | 4.46% | 62,900 |
| Aug 4, 2026 | 4,330.00 | 4,330.00 | 4,170.00 | 4,260.00 | 4,171.36 | -1.73% | 158,700 |
| Aug 3, 2026 | 4,015.00 | 4,425.00 | 4,015.00 | 4,335.00 | 4,244.80 | 7.97% | 205,100 |
| Jul 31, 2026 | 3,700.00 | 4,055.00 | 3,660.00 | 4,015.00 | 3,931.46 | 9.10% | 156,000 |
| Jul 30, 2026 | 3,595.00 | 3,690.00 | 3,580.00 | 3,680.00 | 3,603.43 | 2.22% | 68,200 |
| Jul 29, 2026 | 3,635.00 | 3,635.00 | 3,530.00 | 3,600.00 | 3,525.09 | 0.14% | 57,200 |
| Jul 28, 2026 | 3,670.00 | 3,670.00 | 3,575.00 | 3,595.00 | 3,520.20 | -1.91% | 42,000 |
| Jul 27, 2026 | 3,610.00 | 3,695.00 | 3,580.00 | 3,665.00 | 3,588.74 | 1.52% | 39,200 |
| Jul 24, 2026 | 3,585.00 | 3,625.00 | 3,540.00 | 3,610.00 | 3,534.88 | - | 31,000 |
| Jul 23, 2026 | 3,615.00 | 3,645.00 | 3,600.00 | 3,610.00 | 3,534.88 | - | 21,800 |
| Jul 22, 2026 | 3,600.00 | 3,675.00 | 3,600.00 | 3,610.00 | 3,534.88 | 0.28% | 37,000 |
| Jul 21, 2026 | 3,505.00 | 3,615.00 | 3,505.00 | 3,600.00 | 3,525.09 | 3.30% | 49,000 |