Denkyo Group Holdings Co.,Ltd. (TYO:8144)
Japan · Delayed Price · Currency is JPY 1,292.00
-20.00 (-1.52%)
Feb 13, 2026, 1:23 PM JST
Denkyo Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,300.00 | 1,303.00 | 1,292.00 | 1,292.00 | - | -1.52% | 1,100 |
| Feb 12, 2026 | 1,301.00 | 1,320.00 | 1,282.00 | 1,312.00 | 1,312.00 | 1.86% | 5,700 |
| Feb 10, 2026 | 1,274.00 | 1,288.00 | 1,274.00 | 1,288.00 | 1,288.00 | 1.10% | 4,500 |
| Feb 9, 2026 | 1,271.00 | 1,280.00 | 1,254.00 | 1,274.00 | 1,274.00 | 0.47% | 4,200 |
| Feb 6, 2026 | 1,262.00 | 1,275.00 | 1,262.00 | 1,268.00 | 1,268.00 | 0.56% | 2,000 |
| Feb 5, 2026 | 1,264.00 | 1,268.00 | 1,258.00 | 1,261.00 | 1,261.00 | -0.24% | 1,300 |
| Feb 4, 2026 | 1,260.00 | 1,265.00 | 1,254.00 | 1,264.00 | 1,264.00 | 0.32% | 1,700 |
| Feb 3, 2026 | 1,254.00 | 1,260.00 | 1,254.00 | 1,260.00 | 1,260.00 | 0.56% | 400 |
| Feb 2, 2026 | 1,264.00 | 1,264.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.08% | 300 |
| Jan 30, 2026 | 1,254.00 | 1,264.00 | 1,253.00 | 1,254.00 | 1,254.00 | 0.24% | 1,300 |
| Jan 29, 2026 | 1,258.00 | 1,258.00 | 1,251.00 | 1,251.00 | 1,251.00 | -0.56% | 700 |
| Jan 28, 2026 | 1,246.00 | 1,270.00 | 1,246.00 | 1,258.00 | 1,258.00 | 0.96% | 11,300 |
| Jan 27, 2026 | 1,245.00 | 1,247.00 | 1,245.00 | 1,246.00 | 1,246.00 | 0.16% | 700 |
| Jan 26, 2026 | 1,258.00 | 1,258.00 | 1,244.00 | 1,244.00 | 1,244.00 | -1.27% | 3,000 |
| Jan 23, 2026 | 1,259.00 | 1,262.00 | 1,259.00 | 1,260.00 | 1,260.00 | 0.08% | 4,300 |
| Jan 22, 2026 | 1,255.00 | 1,260.00 | 1,244.00 | 1,259.00 | 1,259.00 | 1.12% | 3,700 |
| Jan 21, 2026 | 1,244.00 | 1,245.00 | 1,237.00 | 1,245.00 | 1,245.00 | - | 2,400 |
| Jan 20, 2026 | 1,244.00 | 1,247.00 | 1,244.00 | 1,245.00 | 1,245.00 | 0.08% | 1,400 |
| Jan 19, 2026 | 1,242.00 | 1,255.00 | 1,240.00 | 1,244.00 | 1,244.00 | 0.40% | 6,900 |
| Jan 16, 2026 | 1,242.00 | 1,244.00 | 1,238.00 | 1,239.00 | 1,239.00 | -0.24% | 4,300 |
| Jan 15, 2026 | 1,238.00 | 1,242.00 | 1,237.00 | 1,242.00 | 1,242.00 | 0.32% | 1,300 |
| Jan 14, 2026 | 1,241.00 | 1,242.00 | 1,236.00 | 1,238.00 | 1,238.00 | -0.16% | 7,800 |
| Jan 13, 2026 | 1,236.00 | 1,245.00 | 1,236.00 | 1,240.00 | 1,240.00 | 0.16% | 3,700 |
| Jan 9, 2026 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | -0.08% | 2,100 |
| Jan 8, 2026 | 1,239.00 | 1,250.00 | 1,237.00 | 1,239.00 | 1,239.00 | - | 5,300 |
| Jan 7, 2026 | 1,241.00 | 1,242.00 | 1,238.00 | 1,239.00 | 1,239.00 | -0.16% | 1,100 |
| Jan 6, 2026 | 1,237.00 | 1,241.00 | 1,237.00 | 1,241.00 | 1,241.00 | 0.24% | 900 |
| Jan 5, 2026 | 1,239.00 | 1,248.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.24% | 5,200 |
| Dec 30, 2025 | 1,239.00 | 1,240.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.16% | 1,500 |
| Dec 29, 2025 | 1,236.00 | 1,240.00 | 1,233.00 | 1,237.00 | 1,237.00 | - | 3,800 |
| Dec 26, 2025 | 1,244.00 | 1,244.00 | 1,236.00 | 1,237.00 | 1,237.00 | -0.24% | 6,900 |
| Dec 25, 2025 | 1,236.00 | 1,240.00 | 1,233.00 | 1,240.00 | 1,240.00 | 0.57% | 8,500 |
| Dec 24, 2025 | 1,230.00 | 1,233.00 | 1,229.00 | 1,233.00 | 1,233.00 | 0.24% | 700 |
| Dec 23, 2025 | 1,231.00 | 1,231.00 | 1,229.00 | 1,230.00 | 1,230.00 | - | 1,100 |
| Dec 22, 2025 | 1,230.00 | 1,233.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.16% | 400 |
| Dec 19, 2025 | 1,232.00 | 1,233.00 | 1,232.00 | 1,232.00 | 1,232.00 | 0.24% | 1,200 |
| Dec 18, 2025 | 1,230.00 | 1,230.00 | 1,229.00 | 1,229.00 | 1,229.00 | -0.16% | 500 |
| Dec 17, 2025 | 1,229.00 | 1,233.00 | 1,229.00 | 1,231.00 | 1,231.00 | 0.16% | 1,800 |
| Dec 16, 2025 | 1,227.00 | 1,229.00 | 1,227.00 | 1,229.00 | 1,229.00 | 0.16% | 1,400 |
| Dec 15, 2025 | 1,228.00 | 1,230.00 | 1,223.00 | 1,227.00 | 1,227.00 | -0.16% | 1,800 |
| Dec 12, 2025 | 1,230.00 | 1,230.00 | 1,229.00 | 1,229.00 | 1,229.00 | 0.08% | 200 |
| Dec 11, 2025 | 1,227.00 | 1,230.00 | 1,227.00 | 1,228.00 | 1,228.00 | 0.08% | 2,200 |
| Dec 10, 2025 | 1,238.00 | 1,238.00 | 1,221.00 | 1,227.00 | 1,227.00 | -0.89% | 34,000 |
| Dec 9, 2025 | 1,238.00 | 1,238.00 | 1,235.00 | 1,238.00 | 1,238.00 | - | 2,300 |
| Dec 8, 2025 | 1,234.00 | 1,238.00 | 1,234.00 | 1,238.00 | 1,238.00 | 0.32% | 1,800 |
| Dec 5, 2025 | 1,233.00 | 1,236.00 | 1,231.00 | 1,234.00 | 1,234.00 | 0.08% | 3,300 |
| Dec 4, 2025 | 1,237.00 | 1,241.00 | 1,231.00 | 1,233.00 | 1,233.00 | 0.08% | 1,800 |
| Dec 3, 2025 | 1,230.00 | 1,234.00 | 1,230.00 | 1,232.00 | 1,232.00 | 0.33% | 1,900 |
| Dec 2, 2025 | 1,233.00 | 1,234.00 | 1,227.00 | 1,228.00 | 1,228.00 | -0.49% | 3,400 |
| Dec 1, 2025 | 1,230.00 | 1,234.00 | 1,230.00 | 1,234.00 | 1,234.00 | -0.16% | 600 |