Denkyo Group Holdings Co.,Ltd. (TYO:8144)
Japan · Delayed Price · Currency is JPY 1,260.00
+1.00 (0.08%)
Jan 23, 2026, 11:28 AM JST
Denkyo Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 1,230.00 | 1,236.00 | 1,230.00 | 1,236.00 | 1,236.00 | - | 700 |
| Nov 27, 2025 | 1,238.00 | 1,240.00 | 1,233.00 | 1,236.00 | 1,236.00 | -0.24% | 2,300 |
| Nov 26, 2025 | 1,245.00 | 1,246.00 | 1,237.00 | 1,239.00 | 1,239.00 | -0.48% | 11,700 |
| Nov 25, 2025 | 1,232.00 | 1,245.00 | 1,232.00 | 1,245.00 | 1,245.00 | 1.14% | 2,800 |
| Nov 21, 2025 | 1,228.00 | 1,235.00 | 1,228.00 | 1,231.00 | 1,231.00 | -0.16% | 1,800 |
| Nov 20, 2025 | 1,233.00 | 1,235.00 | 1,229.00 | 1,233.00 | 1,233.00 | 0.57% | 1,000 |
| Nov 19, 2025 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 0.08% | 200 |
| Nov 18, 2025 | 1,231.00 | 1,233.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.65% | 1,100 |
| Nov 17, 2025 | 1,234.00 | 1,234.00 | 1,232.00 | 1,233.00 | 1,233.00 | -0.24% | 5,600 |
| Nov 14, 2025 | 1,235.00 | 1,236.00 | 1,233.00 | 1,236.00 | 1,236.00 | -0.32% | 400 |
| Nov 12, 2025 | 1,231.00 | 1,240.00 | 1,231.00 | 1,240.00 | 1,240.00 | 0.90% | 400 |
| Nov 11, 2025 | 1,249.00 | 1,249.00 | 1,225.00 | 1,229.00 | 1,229.00 | -1.05% | 8,500 |
| Nov 10, 2025 | 1,237.00 | 1,251.00 | 1,237.00 | 1,242.00 | 1,242.00 | 0.98% | 3,600 |
| Nov 7, 2025 | 1,227.00 | 1,233.00 | 1,225.00 | 1,230.00 | 1,230.00 | - | 2,100 |
| Nov 6, 2025 | 1,235.00 | 1,236.00 | 1,201.00 | 1,230.00 | 1,230.00 | -0.32% | 4,600 |