Denkyo Group Holdings Co.,Ltd. (TYO:8144)
Japan · Delayed Price · Currency is JPY 1,270.00
+5.00 (0.40%)
Sep 28, 2026, 3:30 PM JST
Denkyo Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,250.00 | 0.40% | 700 |
| Sep 25, 2026 | 1,279.00 | 1,279.00 | 1,265.00 | 1,265.00 | 1,245.08 | -1.17% | 3,100 |
| Sep 24, 2026 | 1,280.00 | 1,281.00 | 1,280.00 | 1,280.00 | 1,259.84 | - | 500 |
| Sep 18, 2026 | 1,270.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,259.84 | 1.03% | 700 |
| Sep 17, 2026 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,247.05 | 0.08% | 700 |
| Sep 16, 2026 | 1,262.00 | 1,266.00 | 1,262.00 | 1,266.00 | 1,246.06 | 0.40% | 600 |
| Sep 15, 2026 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,241.14 | -0.86% | 100 |
| Sep 14, 2026 | 1,271.00 | 1,272.00 | 1,271.00 | 1,272.00 | 1,251.97 | 0.08% | 500 |
| Sep 11, 2026 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,250.98 | - | 1,600 |
| Sep 10, 2026 | 1,260.00 | 1,271.00 | 1,260.00 | 1,271.00 | 1,250.98 | 0.87% | 1,200 |
| Sep 9, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,240.16 | - | 100 |
| Sep 8, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,240.16 | 0.08% | 100 |
| Sep 7, 2026 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,239.17 | -0.08% | 100 |
| Sep 4, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,240.16 | 0.64% | 300 |
| Sep 3, 2026 | 1,265.00 | 1,265.00 | 1,252.00 | 1,252.00 | 1,232.28 | -1.96% | 600 |
| Sep 2, 2026 | 1,261.00 | 1,285.00 | 1,261.00 | 1,277.00 | 1,256.89 | - | 1,900 |
| Sep 1, 2026 | 1,270.00 | 1,277.00 | 1,263.00 | 1,277.00 | 1,256.89 | 2.41% | 6,700 |
| Aug 31, 2026 | 1,255.00 | 1,255.00 | 1,247.00 | 1,247.00 | 1,227.36 | 0.08% | 500 |
| Aug 28, 2026 | 1,246.00 | 1,246.00 | 1,244.00 | 1,246.00 | 1,226.38 | -0.88% | 600 |
| Aug 27, 2026 | 1,239.00 | 1,257.00 | 1,235.00 | 1,257.00 | 1,237.20 | 1.45% | 3,100 |
| Aug 26, 2026 | 1,237.00 | 1,241.00 | 1,237.00 | 1,239.00 | 1,219.49 | 0.16% | 2,300 |
| Aug 25, 2026 | 1,240.00 | 1,240.00 | 1,227.00 | 1,237.00 | 1,217.52 | -0.32% | 4,800 |
| Aug 24, 2026 | 1,241.00 | 1,243.00 | 1,236.00 | 1,241.00 | 1,221.46 | - | 2,300 |
| Aug 21, 2026 | 1,243.00 | 1,244.00 | 1,240.00 | 1,241.00 | 1,221.46 | - | 4,700 |
| Aug 20, 2026 | 1,250.00 | 1,250.00 | 1,237.00 | 1,241.00 | 1,221.46 | -0.48% | 2,400 |
| Aug 19, 2026 | 1,259.00 | 1,259.00 | 1,242.00 | 1,247.00 | 1,227.36 | - | 5,600 |
| Aug 18, 2026 | 1,263.00 | 1,308.00 | 1,236.00 | 1,247.00 | 1,227.36 | 0.89% | 5,100 |
| Aug 17, 2026 | 1,235.00 | 1,236.00 | 1,235.00 | 1,236.00 | 1,216.54 | 0.16% | 500 |
| Aug 14, 2026 | 1,235.00 | 1,250.00 | 1,234.00 | 1,234.00 | 1,214.57 | - | 1,800 |
| Aug 13, 2026 | 1,246.00 | 1,246.00 | 1,234.00 | 1,234.00 | 1,214.57 | - | 700 |
| Aug 12, 2026 | 1,247.00 | 1,247.00 | 1,234.00 | 1,234.00 | 1,214.57 | -1.04% | 1,900 |
| Aug 10, 2026 | 1,262.00 | 1,262.00 | 1,247.00 | 1,247.00 | 1,227.36 | -1.19% | 5,800 |
| Aug 7, 2026 | 1,275.00 | 1,306.00 | 1,262.00 | 1,262.00 | 1,242.13 | - | 5,500 |
| Aug 6, 2026 | 1,264.00 | 1,289.00 | 1,262.00 | 1,262.00 | 1,242.13 | -0.16% | 1,700 |
| Aug 5, 2026 | 1,267.00 | 1,267.00 | 1,264.00 | 1,264.00 | 1,244.09 | - | 2,400 |
| Aug 4, 2026 | 1,265.00 | 1,266.00 | 1,264.00 | 1,264.00 | 1,244.09 | - | 2,200 |
| Aug 3, 2026 | 1,276.00 | 1,290.00 | 1,263.00 | 1,264.00 | 1,244.09 | - | 2,300 |
| Jul 31, 2026 | 1,267.00 | 1,276.00 | 1,264.00 | 1,264.00 | 1,244.09 | -0.16% | 2,600 |
| Jul 30, 2026 | 1,268.00 | 1,274.00 | 1,266.00 | 1,266.00 | 1,246.06 | -0.16% | 3,800 |
| Jul 29, 2026 | 1,273.00 | 1,273.00 | 1,268.00 | 1,268.00 | 1,248.03 | -0.39% | 2,100 |
| Jul 28, 2026 | 1,276.00 | 1,276.00 | 1,272.00 | 1,273.00 | 1,252.95 | -0.39% | 3,000 |
| Jul 27, 2026 | 1,275.00 | 1,290.00 | 1,275.00 | 1,278.00 | 1,257.87 | 0.24% | 5,500 |
| Jul 24, 2026 | 1,277.00 | 1,280.00 | 1,275.00 | 1,275.00 | 1,254.92 | - | 12,500 |
| Jul 23, 2026 | 1,286.00 | 1,287.00 | 1,272.00 | 1,275.00 | 1,254.92 | 0.24% | 5,100 |
| Jul 22, 2026 | 1,273.00 | 1,275.00 | 1,272.00 | 1,272.00 | 1,251.97 | - | 4,800 |
| Jul 21, 2026 | 1,275.00 | 1,277.00 | 1,272.00 | 1,272.00 | 1,251.97 | 0.08% | 4,800 |
| Jul 17, 2026 | 1,294.00 | 1,294.00 | 1,271.00 | 1,271.00 | 1,250.98 | -1.17% | 8,300 |
| Jul 16, 2026 | 1,287.00 | 1,287.00 | 1,286.00 | 1,286.00 | 1,265.75 | -0.08% | 600 |
| Jul 15, 2026 | 1,287.00 | 1,295.00 | 1,286.00 | 1,287.00 | 1,266.73 | 0.08% | 13,000 |
| Jul 14, 2026 | 1,288.00 | 1,288.00 | 1,286.00 | 1,286.00 | 1,265.75 | -0.46% | 2,200 |