Denkyo Group Holdings Co.,Ltd. (TYO:8144)
Japan · Delayed Price · Currency is JPY 1,326.00
-16.00 (-1.19%)
May 28, 2026, 3:11 PM JST
Denkyo Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,318.00 | 1,320.00 | 1,288.00 | 1,288.00 | - | -4.02% | 1,500 |
| May 27, 2026 | 1,323.00 | 1,342.00 | 1,323.00 | 1,342.00 | 1,342.00 | 1.82% | 400 |
| May 26, 2026 | 1,348.00 | 1,348.00 | 1,318.00 | 1,318.00 | 1,318.00 | -2.30% | 2,800 |
| May 25, 2026 | 1,325.00 | 1,349.00 | 1,325.00 | 1,349.00 | 1,349.00 | 1.89% | 1,900 |
| May 21, 2026 | 1,315.00 | 1,324.00 | 1,315.00 | 1,324.00 | 1,324.00 | 0.30% | 1,600 |
| May 20, 2026 | 1,330.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.75% | 600 |
| May 19, 2026 | 1,312.00 | 1,330.00 | 1,312.00 | 1,330.00 | 1,330.00 | 1.45% | 700 |
| May 18, 2026 | 1,295.00 | 1,311.00 | 1,295.00 | 1,311.00 | 1,311.00 | -3.18% | 4,000 |
| May 15, 2026 | 1,374.00 | 1,374.00 | 1,354.00 | 1,354.00 | 1,354.00 | -1.17% | 200 |
| May 14, 2026 | 1,364.00 | 1,370.00 | 1,351.00 | 1,370.00 | 1,370.00 | 0.29% | 1,500 |
| May 13, 2026 | 1,356.00 | 1,366.00 | 1,346.00 | 1,366.00 | 1,366.00 | 1.49% | 3,700 |
| May 12, 2026 | 1,344.00 | 1,346.00 | 1,344.00 | 1,346.00 | 1,346.00 | - | 1,000 |
| May 11, 2026 | 1,341.00 | 1,346.00 | 1,341.00 | 1,346.00 | 1,346.00 | 0.60% | 500 |
| May 8, 2026 | 1,340.00 | 1,340.00 | 1,336.00 | 1,338.00 | 1,338.00 | -0.74% | 400 |
| May 7, 2026 | 1,345.00 | 1,348.00 | 1,326.00 | 1,348.00 | 1,348.00 | 0.90% | 400 |
| May 1, 2026 | 1,327.00 | 1,336.00 | 1,327.00 | 1,336.00 | 1,336.00 | 0.30% | 300 |
| Apr 30, 2026 | 1,338.00 | 1,338.00 | 1,332.00 | 1,332.00 | 1,332.00 | -0.30% | 200 |
| Apr 28, 2026 | 1,338.00 | 1,344.00 | 1,336.00 | 1,336.00 | 1,336.00 | -0.96% | 500 |
| Apr 27, 2026 | 1,368.00 | 1,368.00 | 1,310.00 | 1,349.00 | 1,349.00 | -1.32% | 2,500 |
| Apr 24, 2026 | 1,374.00 | 1,374.00 | 1,345.00 | 1,367.00 | 1,367.00 | -0.51% | 2,500 |
| Apr 23, 2026 | 1,371.00 | 1,374.00 | 1,363.00 | 1,374.00 | 1,374.00 | 0.81% | 600 |
| Apr 22, 2026 | 1,361.00 | 1,363.00 | 1,361.00 | 1,363.00 | 1,363.00 | 0.15% | 500 |
| Apr 21, 2026 | 1,370.00 | 1,370.00 | 1,361.00 | 1,361.00 | 1,361.00 | -1.87% | 300 |
| Apr 20, 2026 | 1,352.00 | 1,387.00 | 1,352.00 | 1,387.00 | 1,387.00 | 2.29% | 1,300 |
| Apr 17, 2026 | 1,345.00 | 1,396.00 | 1,341.00 | 1,356.00 | 1,356.00 | 0.82% | 1,600 |
| Apr 16, 2026 | 1,339.00 | 1,345.00 | 1,339.00 | 1,345.00 | 1,345.00 | 0.45% | 200 |
| Apr 15, 2026 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | - | 500 |
| Apr 14, 2026 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 0.07% | 400 |
| Apr 13, 2026 | 1,334.00 | 1,340.00 | 1,329.00 | 1,338.00 | 1,338.00 | -0.74% | 5,300 |
| Apr 10, 2026 | 1,370.00 | 1,370.00 | 1,348.00 | 1,348.00 | 1,348.00 | -1.61% | 2,400 |
| Apr 9, 2026 | 1,372.00 | 1,372.00 | 1,340.00 | 1,370.00 | 1,370.00 | 0.88% | 1,900 |
| Apr 8, 2026 | 1,374.00 | 1,374.00 | 1,358.00 | 1,358.00 | 1,358.00 | -1.16% | 200 |
| Apr 7, 2026 | 1,355.00 | 1,378.00 | 1,355.00 | 1,374.00 | 1,374.00 | 2.00% | 500 |
| Apr 6, 2026 | 1,338.00 | 1,347.00 | 1,338.00 | 1,347.00 | 1,347.00 | 0.97% | 200 |
| Apr 3, 2026 | 1,334.00 | 1,334.00 | 1,333.00 | 1,334.00 | 1,334.00 | 0.08% | 2,500 |
| Apr 2, 2026 | 1,332.00 | 1,362.00 | 1,332.00 | 1,333.00 | 1,333.00 | -0.74% | 400 |
| Apr 1, 2026 | 1,311.00 | 1,343.00 | 1,311.00 | 1,343.00 | 1,343.00 | 0.45% | 1,000 |
| Mar 31, 2026 | 1,298.00 | 1,337.00 | 1,292.00 | 1,337.00 | 1,337.00 | 1.52% | 1,500 |
| Mar 30, 2026 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | -1.42% | 600 |
| Mar 27, 2026 | 1,361.00 | 1,361.00 | 1,356.00 | 1,356.00 | 1,336.00 | -0.37% | 400 |
| Mar 26, 2026 | 1,385.00 | 1,385.00 | 1,361.00 | 1,361.00 | 1,340.93 | -0.73% | 5,600 |
| Mar 25, 2026 | 1,364.00 | 1,371.00 | 1,364.00 | 1,371.00 | 1,350.78 | 0.51% | 2,800 |
| Mar 24, 2026 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,343.88 | 0.29% | 100 |
| Mar 23, 2026 | 1,362.00 | 1,362.00 | 1,360.00 | 1,360.00 | 1,339.94 | -0.80% | 600 |
| Mar 19, 2026 | 1,356.00 | 1,371.00 | 1,356.00 | 1,371.00 | 1,350.78 | - | 200 |
| Mar 18, 2026 | 1,369.00 | 1,372.00 | 1,355.00 | 1,371.00 | 1,350.78 | -0.07% | 2,200 |
| Mar 17, 2026 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,351.76 | - | 300 |
| Mar 16, 2026 | 1,371.00 | 1,388.00 | 1,341.00 | 1,372.00 | 1,351.76 | 0.37% | 3,500 |
| Mar 13, 2026 | 1,364.00 | 1,367.00 | 1,363.00 | 1,367.00 | 1,346.84 | 0.22% | 1,000 |
| Mar 12, 2026 | 1,375.00 | 1,377.00 | 1,364.00 | 1,364.00 | 1,343.88 | -0.94% | 400 |