Denkyo Group Holdings Co.,Ltd. (TYO:8144)
Japan · Delayed Price · Currency is JPY 1,266.00
-2.00 (-0.16%)
Jul 30, 2026, 3:24 PM JST
Denkyo Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,268.00 | 1,274.00 | 1,266.00 | 1,266.00 | 1,266.00 | -0.16% | 3,800 |
| Jul 29, 2026 | 1,273.00 | 1,273.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.39% | 2,100 |
| Jul 28, 2026 | 1,276.00 | 1,276.00 | 1,272.00 | 1,273.00 | 1,273.00 | -0.39% | 3,000 |
| Jul 27, 2026 | 1,275.00 | 1,290.00 | 1,275.00 | 1,278.00 | 1,278.00 | 0.24% | 5,500 |
| Jul 24, 2026 | 1,277.00 | 1,280.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 12,500 |
| Jul 23, 2026 | 1,286.00 | 1,287.00 | 1,272.00 | 1,275.00 | 1,275.00 | 0.24% | 5,100 |
| Jul 22, 2026 | 1,273.00 | 1,275.00 | 1,272.00 | 1,272.00 | 1,272.00 | - | 4,800 |
| Jul 21, 2026 | 1,275.00 | 1,277.00 | 1,272.00 | 1,272.00 | 1,272.00 | 0.08% | 4,800 |
| Jul 17, 2026 | 1,294.00 | 1,294.00 | 1,271.00 | 1,271.00 | 1,271.00 | -1.17% | 8,300 |
| Jul 16, 2026 | 1,287.00 | 1,287.00 | 1,286.00 | 1,286.00 | 1,286.00 | -0.08% | 600 |
| Jul 15, 2026 | 1,287.00 | 1,295.00 | 1,286.00 | 1,287.00 | 1,287.00 | 0.08% | 13,000 |
| Jul 14, 2026 | 1,288.00 | 1,288.00 | 1,286.00 | 1,286.00 | 1,286.00 | -0.46% | 2,200 |
| Jul 13, 2026 | 1,287.00 | 1,292.00 | 1,286.00 | 1,292.00 | 1,292.00 | -0.54% | 2,100 |
| Jul 10, 2026 | 1,308.00 | 1,308.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.69% | 21,000 |
| Jul 9, 2026 | 1,301.00 | 1,308.00 | 1,300.00 | 1,308.00 | 1,308.00 | 0.62% | 2,800 |
| Jul 8, 2026 | 1,310.00 | 1,310.00 | 1,299.00 | 1,300.00 | 1,300.00 | 0.08% | 18,500 |
| Jul 7, 2026 | 1,303.00 | 1,309.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.46% | 4,900 |
| Jul 6, 2026 | 1,300.00 | 1,319.00 | 1,296.00 | 1,305.00 | 1,305.00 | 0.38% | 3,000 |
| Jul 3, 2026 | 1,281.00 | 1,311.00 | 1,281.00 | 1,300.00 | 1,300.00 | 1.88% | 1,700 |
| Jul 2, 2026 | 1,281.00 | 1,285.00 | 1,276.00 | 1,276.00 | 1,276.00 | 0.39% | 700 |
| Jul 1, 2026 | 1,281.00 | 1,285.00 | 1,271.00 | 1,271.00 | 1,271.00 | -0.31% | 2,700 |
| Jun 30, 2026 | 1,274.00 | 1,275.00 | 1,274.00 | 1,275.00 | 1,275.00 | 0.39% | 600 |
| Jun 29, 2026 | 1,276.00 | 1,276.00 | 1,268.00 | 1,270.00 | 1,270.00 | -0.39% | 7,600 |
| Jun 26, 2026 | 1,265.00 | 1,275.00 | 1,260.00 | 1,275.00 | 1,275.00 | 0.79% | 1,500 |
| Jun 25, 2026 | 1,276.00 | 1,281.00 | 1,263.00 | 1,265.00 | 1,265.00 | -0.78% | 7,800 |
| Jun 24, 2026 | 1,284.00 | 1,286.00 | 1,271.00 | 1,275.00 | 1,275.00 | -0.93% | 3,700 |
| Jun 23, 2026 | 1,295.00 | 1,295.00 | 1,284.00 | 1,287.00 | 1,287.00 | -0.46% | 10,100 |
| Jun 22, 2026 | 1,322.00 | 1,326.00 | 1,291.00 | 1,293.00 | 1,293.00 | -2.19% | 165,300 |
| Jun 19, 2026 | 1,324.00 | 1,325.00 | 1,322.00 | 1,322.00 | 1,322.00 | -1.12% | 8,800 |
| Jun 18, 2026 | 1,326.00 | 1,337.00 | 1,326.00 | 1,337.00 | 1,337.00 | 0.75% | 500 |
| Jun 17, 2026 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | - | 300 |
| Jun 16, 2026 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | - | 100 |
| Jun 12, 2026 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | -0.75% | 200 |
| Jun 11, 2026 | 1,335.00 | 1,337.00 | 1,335.00 | 1,337.00 | 1,337.00 | 0.30% | 2,000 |
| Jun 10, 2026 | 1,326.00 | 1,334.00 | 1,326.00 | 1,333.00 | 1,333.00 | 0.60% | 2,500 |
| Jun 9, 2026 | 1,324.00 | 1,325.00 | 1,324.00 | 1,325.00 | 1,325.00 | -0.23% | 500 |
| Jun 8, 2026 | 1,322.00 | 1,328.00 | 1,322.00 | 1,328.00 | 1,328.00 | 0.84% | 700 |
| Jun 5, 2026 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.08% | 400 |
| Jun 4, 2026 | 1,315.00 | 1,316.00 | 1,315.00 | 1,316.00 | 1,316.00 | 0.08% | 300 |
| Jun 3, 2026 | 1,310.00 | 1,315.00 | 1,310.00 | 1,315.00 | 1,315.00 | 0.08% | 200 |
| Jun 2, 2026 | 1,319.00 | 1,320.00 | 1,311.00 | 1,314.00 | 1,314.00 | -0.30% | 900 |
| Jun 1, 2026 | 1,326.00 | 1,326.00 | 1,318.00 | 1,318.00 | 1,318.00 | -0.60% | 200 |
| May 29, 2026 | 1,326.00 | 1,326.00 | 1,322.00 | 1,326.00 | 1,326.00 | - | 700 |
| May 28, 2026 | 1,318.00 | 1,326.00 | 1,288.00 | 1,326.00 | 1,326.00 | -1.19% | 2,700 |
| 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 |