Denyo Co., Ltd. 6517
TSE · Japan · Produzierendes Gewerbe
¥3.915,00-70,00 (-1,76 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.915,00 | -1,76 % | ¥3.960,00 | ¥3.985,00 | ¥3.880,00 | 103,20K |
| 2026-10-01 | ¥3.985,00 | -0,50 % | ¥4.005,00 | ¥4.010,00 | ¥3.955,00 | 66,50K |
| 2026-09-30 | ¥4.005,00 | +0,75 % | ¥3.975,00 | ¥4.035,00 | ¥3.975,00 | 25,80K |
| 2026-09-29 | ¥3.975,00 | -2,69 % | ¥4.000,00 | ¥4.035,00 | ¥3.965,00 | 38,70K |
| 2026-09-28 | ¥4.085,00 | -0,61 % | ¥4.125,00 | ¥4.145,00 | ¥4.085,00 | 53,20K |
| 2026-09-25 | ¥4.110,00 | +1,23 % | ¥4.100,00 | ¥4.140,00 | ¥4.090,00 | 44,70K |
| 2026-09-24 | ¥4.060,00 | -0,25 % | ¥4.075,00 | ¥4.100,00 | ¥4.040,00 | 37,20K |
| 2026-09-18 | ¥4.070,00 | +0,62 % | ¥4.070,00 | ¥4.080,00 | ¥4.020,00 | 41,00K |
| 2026-09-17 | ¥4.045,00 | +2,28 % | ¥3.990,00 | ¥4.065,00 | ¥3.950,00 | 38,60K |
| 2026-09-16 | ¥3.955,00 | +1,02 % | ¥3.945,00 | ¥3.980,00 | ¥3.930,00 | 38,50K |
| 2026-09-15 | ¥3.915,00 | -2,00 % | ¥3.970,00 | ¥3.995,00 | ¥3.905,00 | 47,10K |
| 2026-09-14 | ¥3.995,00 | 0,00 % | ¥3.995,00 | ¥4.015,00 | ¥3.975,00 | 22,40K |
| 2026-09-11 | ¥3.995,00 | 0,00 % | ¥3.930,00 | ¥4.005,00 | ¥3.930,00 | 40,40K |
| 2026-09-10 | ¥3.995,00 | +0,13 % | ¥3.970,00 | ¥3.995,00 | ¥3.950,00 | 30,30K |
| 2026-09-09 | ¥3.990,00 | +2,05 % | ¥3.945,00 | ¥4.005,00 | ¥3.935,00 | 52,10K |
| 2026-09-08 | ¥3.910,00 | -2,13 % | ¥4.025,00 | ¥4.055,00 | ¥3.910,00 | 66,50K |
| 2026-09-07 | ¥3.995,00 | -0,25 % | ¥4.015,00 | ¥4.040,00 | ¥3.960,00 | 43,50K |
| 2026-09-04 | ¥4.005,00 | -0,12 % | ¥4.010,00 | ¥4.050,00 | ¥3.960,00 | 57,60K |
| 2026-09-03 | ¥4.010,00 | -0,50 % | ¥4.060,00 | ¥4.085,00 | ¥4.005,00 | 40,50K |
| 2026-09-02 | ¥4.030,00 | -4,73 % | ¥4.125,00 | ¥4.185,00 | ¥4.030,00 | 52,40K |
| 2026-09-01 | ¥4.230,00 | +1,56 % | ¥4.120,00 | ¥4.275,00 | ¥4.120,00 | 56,20K |
| 2026-08-31 | ¥4.165,00 | +0,24 % | ¥4.175,00 | ¥4.255,00 | ¥4.115,00 | 90,20K |
| 2026-08-28 | ¥4.155,00 | +0,36 % | ¥4.150,00 | ¥4.225,00 | ¥4.140,00 | 51,80K |
| 2026-08-27 | ¥4.140,00 | +1,85 % | ¥4.070,00 | ¥4.150,00 | ¥4.055,00 | 46,30K |
| 2026-08-26 | ¥4.065,00 | -0,73 % | ¥4.095,00 | ¥4.150,00 | ¥4.060,00 | 29,00K |
| 2026-08-25 | ¥4.095,00 | -0,36 % | ¥4.115,00 | ¥4.140,00 | ¥4.080,00 | 29,60K |
| 2026-08-24 | ¥4.110,00 | +0,86 % | ¥4.115,00 | ¥4.170,00 | ¥4.085,00 | 43,20K |
| 2026-08-21 | ¥4.075,00 | 0,00 % | ¥4.065,00 | ¥4.120,00 | ¥4.020,00 | 35,10K |
| 2026-08-20 | ¥4.075,00 | +0,87 % | ¥4.050,00 | ¥4.125,00 | ¥4.025,00 | 38,40K |
| 2026-08-19 | ¥4.040,00 | -1,22 % | ¥4.035,00 | ¥4.075,00 | ¥3.970,00 | 62,70K |
| 2026-08-18 | ¥4.090,00 | -1,21 % | ¥4.125,00 | ¥4.180,00 | ¥4.090,00 | 37,90K |
| 2026-08-17 | ¥4.140,00 | -1,19 % | ¥4.185,00 | ¥4.200,00 | ¥4.130,00 | 31,90K |
| 2026-08-14 | ¥4.190,00 | +2,20 % | ¥4.085,00 | ¥4.210,00 | ¥4.085,00 | 29,60K |
| 2026-08-13 | ¥4.100,00 | -1,09 % | ¥4.145,00 | ¥4.170,00 | ¥4.085,00 | 54,60K |
| 2026-08-12 | ¥4.145,00 | -2,47 % | ¥4.270,00 | ¥4.270,00 | ¥4.110,00 | 61,60K |
| 2026-08-10 | ¥4.250,00 | +0,83 % | ¥4.215,00 | ¥4.325,00 | ¥4.180,00 | 45,70K |
| 2026-08-07 | ¥4.215,00 | -3,44 % | ¥4.435,00 | ¥4.440,00 | ¥4.105,00 | 77,20K |
| 2026-08-06 | ¥4.365,00 | -1,91 % | ¥4.460,00 | ¥4.730,00 | ¥4.340,00 | 85,20K |
| 2026-08-05 | ¥4.450,00 | +4,46 % | ¥4.300,00 | ¥4.455,00 | ¥4.255,00 | 62,90K |
| 2026-08-04 | ¥4.260,00 | -1,73 % | ¥4.330,00 | ¥4.330,00 | ¥4.170,00 | 158,70K |
| 2026-08-03 | ¥4.335,00 | +7,97 % | ¥4.015,00 | ¥4.425,00 | ¥4.015,00 | 205,10K |
| 2026-07-31 | ¥4.015,00 | +9,10 % | ¥3.700,00 | ¥4.055,00 | ¥3.660,00 | 156,00K |
| 2026-07-30 | ¥3.680,00 | +2,22 % | ¥3.595,00 | ¥3.690,00 | ¥3.580,00 | 68,20K |
| 2026-07-29 | ¥3.600,00 | +0,14 % | ¥3.635,00 | ¥3.635,00 | ¥3.530,00 | 57,20K |
| 2026-07-28 | ¥3.595,00 | -1,91 % | ¥3.670,00 | ¥3.670,00 | ¥3.575,00 | 42,00K |
| 2026-07-27 | ¥3.665,00 | +1,52 % | ¥3.610,00 | ¥3.695,00 | ¥3.580,00 | 39,20K |
| 2026-07-24 | ¥3.610,00 | 0,00 % | ¥3.585,00 | ¥3.625,00 | ¥3.540,00 | 31,00K |
| 2026-07-23 | ¥3.610,00 | 0,00 % | ¥3.615,00 | ¥3.645,00 | ¥3.600,00 | 21,80K |
| 2026-07-22 | ¥3.610,00 | +0,28 % | ¥3.600,00 | ¥3.675,00 | ¥3.600,00 | 37,00K |
| 2026-07-21 | ¥3.600,00 | +3,30 % | ¥3.505,00 | ¥3.615,00 | ¥3.505,00 | 49,00K |
| 2026-07-17 | ¥3.485,00 | -0,85 % | ¥3.510,00 | ¥3.515,00 | ¥3.440,00 | 29,60K |
| 2026-07-16 | ¥3.515,00 | -0,71 % | ¥3.540,00 | ¥3.560,00 | ¥3.495,00 | 26,00K |
| 2026-07-15 | ¥3.540,00 | +1,43 % | ¥3.545,00 | ¥3.555,00 | ¥3.475,00 | 41,40K |
| 2026-07-14 | ¥3.490,00 | -0,43 % | ¥3.515,00 | ¥3.525,00 | ¥3.450,00 | 60,00K |
| 2026-07-13 | ¥3.505,00 | -1,27 % | ¥3.600,00 | ¥3.605,00 | ¥3.485,00 | 36,90K |
| 2026-07-10 | ¥3.550,00 | -0,70 % | ¥3.610,00 | ¥3.610,00 | ¥3.530,00 | 52,50K |
| 2026-07-09 | ¥3.575,00 | +1,42 % | ¥3.590,00 | ¥3.595,00 | ¥3.555,00 | 28,00K |
| 2026-07-08 | ¥3.525,00 | -2,08 % | ¥3.605,00 | ¥3.605,00 | ¥3.520,00 | 81,50K |
| 2026-07-07 | ¥3.600,00 | -1,37 % | ¥3.650,00 | ¥3.670,00 | ¥3.575,00 | 45,40K |
| 2026-07-06 | ¥3.650,00 | -1,08 % | ¥3.695,00 | ¥3.745,00 | ¥3.645,00 | 28,00K |
| 2026-07-03 | ¥3.690,00 | +1,37 % | ¥3.640,00 | ¥3.715,00 | ¥3.640,00 | 33,60K |
| 2026-07-02 | ¥3.640,00 | 0,00 % | ¥3.640,00 | ¥3.710,00 | ¥3.630,00 | 26,10K |
| 2026-07-01 | ¥3.640,00 | +0,83 % | ¥3.615,00 | ¥3.665,00 | ¥3.615,00 | 26,30K |
| 2026-06-30 | ¥3.610,00 | -0,96 % | ¥3.685,00 | ¥3.685,00 | ¥3.590,00 | 32,90K |
| 2026-06-29 | ¥3.645,00 | +0,69 % | ¥3.655,00 | ¥3.665,00 | ¥3.590,00 | 46,90K |
| 2026-06-26 | ¥3.620,00 | -0,82 % | ¥3.695,00 | ¥3.695,00 | ¥3.600,00 | 24,90K |
| 2026-06-25 | ¥3.650,00 | 0,00 % | ¥3.690,00 | ¥3.700,00 | ¥3.645,00 | 14,50K |
| 2026-06-24 | ¥3.650,00 | -1,35 % | ¥3.700,00 | ¥3.740,00 | ¥3.620,00 | 24,80K |
| 2026-06-23 | ¥3.700,00 | -1,99 % | ¥3.775,00 | ¥3.775,00 | ¥3.685,00 | 19,60K |
| 2026-06-22 | ¥3.775,00 | +0,40 % | ¥3.795,00 | ¥3.805,00 | ¥3.755,00 | 24,90K |
| 2026-06-19 | ¥3.760,00 | +2,17 % | ¥3.740,00 | ¥3.770,00 | ¥3.685,00 | 46,60K |
| 2026-06-18 | ¥3.680,00 | +0,14 % | ¥3.745,00 | ¥3.760,00 | ¥3.680,00 | 21,60K |
| 2026-06-17 | ¥3.675,00 | 0,00 % | ¥3.675,00 | ¥3.705,00 | ¥3.625,00 | 29,70K |
| 2026-06-16 | ¥3.675,00 | -1,34 % | ¥3.680,00 | ¥3.710,00 | ¥3.640,00 | 30,80K |
| 2026-06-15 | ¥3.725,00 | +2,62 % | ¥3.770,00 | ¥3.775,00 | ¥3.710,00 | 41,50K |
| 2026-06-12 | ¥3.630,00 | +1,68 % | ¥3.695,00 | ¥3.695,00 | ¥3.605,00 | 59,10K |
| 2026-06-11 | ¥3.570,00 | +2,00 % | ¥3.570,00 | ¥3.585,00 | ¥3.450,00 | 49,00K |
| 2026-06-10 | ¥3.500,00 | -0,43 % | ¥3.525,00 | ¥3.535,00 | ¥3.460,00 | 46,00K |
| 2026-06-09 | ¥3.515,00 | +0,43 % | ¥3.520,00 | ¥3.595,00 | ¥3.495,00 | 39,70K |
| 2026-06-08 | ¥3.500,00 | -2,10 % | ¥3.520,00 | ¥3.530,00 | ¥3.455,00 | 32,90K |
| 2026-06-05 | ¥3.575,00 | -0,97 % | ¥3.610,00 | ¥3.645,00 | ¥3.535,00 | 44,30K |
| 2026-06-04 | ¥3.610,00 | +1,98 % | ¥3.540,00 | ¥3.635,00 | ¥3.530,00 | 47,90K |
| 2026-06-03 | ¥3.540,00 | +3,96 % | ¥3.460,00 | ¥3.540,00 | ¥3.460,00 | 43,70K |
| 2026-06-02 | ¥3.405,00 | -2,01 % | ¥3.470,00 | ¥3.470,00 | ¥3.330,00 | 34,20K |
| 2026-06-01 | ¥3.475,00 | -2,66 % | ¥3.600,00 | ¥3.605,00 | ¥3.475,00 | 46,20K |
| 2026-05-29 | ¥3.570,00 | +0,56 % | ¥3.550,00 | ¥3.630,00 | ¥3.550,00 | 23,70K |
| 2026-05-28 | ¥3.550,00 | -2,34 % | ¥3.585,00 | ¥3.585,00 | ¥3.500,00 | 40,50K |
| 2026-05-27 | ¥3.635,00 | +1,25 % | ¥3.645,00 | ¥3.665,00 | ¥3.595,00 | 54,20K |
| 2026-05-26 | ¥3.590,00 | -1,78 % | ¥3.600,00 | ¥3.625,00 | ¥3.505,00 | 66,80K |
| 2026-05-25 | ¥3.655,00 | -0,68 % | ¥3.685,00 | ¥3.735,00 | ¥3.635,00 | 37,10K |