Skip to main content
logo
Denyo Co., Ltd. (TYO:6517)
Japan flag Japan · Delayed Price · Currency is JPY
3,520.00
-10.00 (-0.28%)
Apr 20, 2026, 1:48 PM JST

Denyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,330.003,470.003,330.003,445.003,445.00-4.17%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
Mar 13, 20263,670.003,760.003,635.003,665.003,608.93-1.74%52,500
Mar 12, 20263,775.003,780.003,725.003,730.003,672.93-2.48%22,400
Mar 11, 20263,805.003,895.003,805.003,825.003,766.482.41%18,700
Mar 10, 20263,700.003,775.003,690.003,735.003,677.863.89%28,500
Mar 9, 20263,515.003,600.003,500.003,595.003,540.00-3.49%29,600
Mar 6, 20263,670.003,745.003,585.003,725.003,668.01-0.27%37,500
Mar 5, 20263,690.003,750.003,650.003,735.003,677.865.21%51,800
Mar 4, 20263,670.003,710.003,475.003,550.003,495.69-4.44%57,800
Mar 3, 20263,830.003,830.003,715.003,715.003,658.16-2.62%47,000
Mar 2, 20263,780.003,880.003,750.003,815.003,756.63-2.05%41,200
Feb 27, 20263,780.003,920.003,750.003,895.003,835.411.17%65,200
Feb 26, 20263,915.003,945.003,830.003,850.003,791.10-1.91%64,700
Feb 25, 20263,860.003,950.003,825.003,925.003,864.951.82%40,600
Feb 24, 20263,880.003,905.003,820.003,855.003,796.020.39%24,100
Feb 20, 20263,775.003,865.003,755.003,840.003,781.251.05%28,700
Feb 19, 20263,835.003,840.003,780.003,800.003,741.86-0.26%29,500
Feb 18, 20263,765.003,835.003,760.003,810.003,751.710.79%37,500
Feb 17, 20263,725.003,805.003,675.003,780.003,722.172.44%62,100
Feb 16, 20263,745.003,745.003,635.003,690.003,633.55-1.47%27,100
Feb 13, 20263,875.003,880.003,670.003,745.003,687.71-4.22%61,200
Feb 12, 20263,800.003,975.003,775.003,910.003,850.183.85%68,500
Feb 10, 20263,810.003,815.003,760.003,765.003,707.40-1.05%33,200
Feb 9, 20263,785.003,835.003,735.003,805.003,746.793.40%55,100
Feb 6, 20263,675.003,705.003,655.003,680.003,623.70-1.21%33,400
Feb 5, 20263,685.003,780.003,680.003,725.003,668.011.09%36,300
Feb 4, 20263,755.003,765.003,685.003,685.003,628.62-1.60%52,200