Denyo Co., Ltd. 6517
TSE · Japan · Producer Manufacturing
¥3,915.00-70.00 (-1.76%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |