Skip to main content
logo
Denyo Co., Ltd. (TYO:6517)
Japan flag Japan · Delayed Price · Currency is JPY
4,015.00
+335.00 (9.10%)
Jul 31, 2026, 3:30 PM JST

Denyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20263,700.004,055.003,660.004,015.004,015.009.10%156,000
Jul 30, 20263,595.003,690.003,580.003,680.003,680.002.22%68,200
Jul 29, 20263,635.003,635.003,530.003,600.003,600.000.14%57,200
Jul 28, 20263,670.003,670.003,575.003,595.003,595.00-1.91%42,000
Jul 27, 20263,610.003,695.003,580.003,665.003,665.001.52%39,200
Jul 24, 20263,585.003,625.003,540.003,610.003,610.00-31,000
Jul 23, 20263,615.003,645.003,600.003,610.003,610.00-21,800
Jul 22, 20263,600.003,675.003,600.003,610.003,610.000.28%37,000
Jul 21, 20263,505.003,615.003,505.003,600.003,600.003.30%49,000
Jul 17, 20263,510.003,515.003,440.003,485.003,485.00-0.85%29,600
Jul 16, 20263,540.003,560.003,495.003,515.003,515.00-0.71%26,000
Jul 15, 20263,545.003,555.003,475.003,540.003,540.001.43%41,400
Jul 14, 20263,515.003,525.003,450.003,490.003,490.00-0.43%60,000
Jul 13, 20263,600.003,605.003,485.003,505.003,505.00-1.27%36,900
Jul 10, 20263,610.003,610.003,530.003,550.003,550.00-0.70%52,500
Jul 9, 20263,590.003,595.003,555.003,575.003,575.001.42%28,000
Jul 8, 20263,605.003,605.003,520.003,525.003,525.00-2.08%81,500
Jul 7, 20263,650.003,670.003,575.003,600.003,600.00-1.37%45,400
Jul 6, 20263,695.003,745.003,645.003,650.003,650.00-1.08%28,000
Jul 3, 20263,640.003,715.003,640.003,690.003,690.001.37%33,600
Jul 2, 20263,640.003,710.003,630.003,640.003,640.00-26,100
Jul 1, 20263,615.003,665.003,615.003,640.003,640.000.83%26,300
Jun 30, 20263,685.003,685.003,590.003,610.003,610.00-0.96%32,900
Jun 29, 20263,655.003,665.003,590.003,645.003,645.000.69%46,900
Jun 26, 20263,695.003,695.003,600.003,620.003,620.00-0.82%24,900
Jun 25, 20263,690.003,700.003,645.003,650.003,650.00-14,500
Jun 24, 20263,700.003,740.003,620.003,650.003,650.00-1.35%24,800
Jun 23, 20263,775.003,775.003,685.003,700.003,700.00-1.99%19,600
Jun 22, 20263,795.003,805.003,755.003,775.003,775.000.40%24,900
Jun 19, 20263,740.003,770.003,685.003,760.003,760.002.17%46,600
Jun 18, 20263,745.003,760.003,680.003,680.003,680.000.14%21,600
Jun 17, 20263,675.003,705.003,625.003,675.003,675.00-29,700
Jun 16, 20263,680.003,710.003,640.003,675.003,675.00-1.34%30,800
Jun 15, 20263,770.003,775.003,710.003,725.003,725.002.62%41,500
Jun 12, 20263,695.003,695.003,605.003,630.003,630.001.68%59,100
Jun 11, 20263,570.003,585.003,450.003,570.003,570.002.00%49,000
Jun 10, 20263,525.003,535.003,460.003,500.003,500.00-0.43%46,000
Jun 9, 20263,520.003,595.003,495.003,515.003,515.000.43%39,700
Jun 8, 20263,520.003,530.003,455.003,500.003,500.00-2.10%32,900
Jun 5, 20263,610.003,645.003,535.003,575.003,575.00-0.97%44,300
Jun 4, 20263,540.003,635.003,530.003,610.003,610.001.98%47,900
Jun 3, 20263,460.003,540.003,460.003,540.003,540.003.96%43,700
Jun 2, 20263,470.003,470.003,330.003,405.003,405.00-2.01%34,200
Jun 1, 20263,600.003,605.003,475.003,475.003,475.00-2.66%46,200
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