Skip to main content
Denyo Co., Ltd. (TYO:6517)
Japan flag Japan · Delayed Price · Currency is JPY
3,595.00
+20.00 (0.56%)
Nov 11, 2026, 3:30 PM JST

Denyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20263,595.003,605.003,540.003,595.003,595.000.56%29,700
Nov 10, 20263,530.003,590.003,525.003,575.003,575.003.32%45,500
Nov 9, 20263,505.003,545.003,460.003,460.003,460.000.73%43,700
Nov 6, 20263,400.003,450.003,320.003,435.003,435.00-4.85%113,300
Nov 5, 20263,695.003,720.003,595.003,610.003,610.00-1.23%69,900
Nov 4, 20263,700.003,750.003,575.003,655.003,655.00-1.22%55,700
Nov 2, 20263,685.003,735.003,685.003,700.003,700.00-0.67%40,500
Oct 30, 20263,750.003,800.003,690.003,725.003,725.00-0.27%61,100
Oct 29, 20263,780.003,795.003,725.003,735.003,735.00-1.32%238,100
Oct 28, 20263,785.003,820.003,780.003,785.003,785.000.13%59,000
Oct 27, 20263,750.003,800.003,725.003,780.003,780.001.34%45,600
Oct 26, 20263,735.003,785.003,705.003,730.003,730.00-55,400
Oct 23, 20263,780.003,780.003,645.003,730.003,730.00-1.32%69,100
Oct 22, 20263,855.003,860.003,780.003,780.003,780.00-1.95%62,100
Oct 21, 20263,870.003,870.003,815.003,855.003,855.000.65%45,200
Oct 20, 20263,935.003,935.003,800.003,830.003,830.00-3.16%52,400
Oct 19, 20263,935.003,955.003,905.003,955.003,955.00-1.13%39,100
Oct 16, 20263,960.004,000.003,915.004,000.004,000.001.78%46,900
Oct 15, 20264,025.004,035.003,895.003,930.003,930.00-4.03%125,700
Oct 14, 20264,115.004,150.004,075.004,095.004,095.00-66,100
Oct 13, 20263,995.004,105.003,985.004,095.004,095.002.50%47,900
Oct 9, 20263,975.003,995.003,930.003,995.003,995.001.01%65,900
Oct 8, 20263,995.003,995.003,860.003,955.003,955.00-1.00%91,600
Oct 7, 20264,005.004,025.003,955.003,995.003,995.000.25%195,100
Oct 6, 20263,995.003,995.003,940.003,985.003,985.000.25%159,900
Oct 5, 20263,960.003,980.003,915.003,975.003,975.001.53%41,300
Oct 2, 20263,960.003,985.003,880.003,915.003,915.00-1.76%103,200
Oct 1, 20264,005.004,010.003,955.003,985.003,985.00-0.50%66,500
Sep 30, 20263,975.004,035.003,975.004,005.004,005.000.75%25,800
Sep 29, 20264,000.004,035.003,965.003,975.003,975.00-0.63%38,700
Sep 28, 20264,125.004,145.004,085.004,085.004,000.00-0.61%53,200
Sep 25, 20264,100.004,140.004,090.004,110.004,024.481.23%44,700
Sep 24, 20264,075.004,100.004,040.004,060.003,975.52-0.25%37,200
Sep 18, 20264,070.004,080.004,020.004,070.003,985.310.62%41,000
Sep 17, 20263,990.004,065.003,950.004,045.003,960.832.28%38,600
Sep 16, 20263,945.003,980.003,930.003,955.003,872.711.02%38,500
Sep 15, 20263,970.003,995.003,905.003,915.003,833.54-2.00%47,100
Sep 14, 20263,995.004,015.003,975.003,995.003,911.87-22,400
Sep 11, 20263,930.004,005.003,930.003,995.003,911.87-40,400
Sep 10, 20263,970.003,995.003,950.003,995.003,911.870.13%30,300
Sep 9, 20263,945.004,005.003,935.003,990.003,906.982.05%52,100
Sep 8, 20264,025.004,055.003,910.003,910.003,828.64-2.13%66,500
Sep 7, 20264,015.004,040.003,960.003,995.003,911.87-0.25%43,500
Sep 4, 20264,010.004,050.003,960.004,005.003,921.66-0.12%57,600
Sep 3, 20264,060.004,085.004,005.004,010.003,926.56-0.50%40,500
Sep 2, 20264,125.004,185.004,030.004,030.003,946.14-4.73%52,400
Sep 1, 20264,120.004,275.004,120.004,230.004,141.981.56%56,200
Aug 31, 20264,175.004,255.004,115.004,165.004,078.340.24%90,200
Aug 28, 20264,150.004,225.004,140.004,155.004,068.540.36%51,800
Aug 27, 20264,070.004,150.004,055.004,140.004,053.861.85%46,300