Denkyo Group Holdings Co., Ltd 8144
TSE · Japan · Distribution Services
¥1,261.00+9.00 (+0.72%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,261.00 | +0.72% | ¥1,261.00 | ¥1,261.00 | ¥1,261.00 | 400 |
| 2026-09-30 | ¥1,252.00 | -0.08% | ¥1,252.00 | ¥1,252.00 | ¥1,252.00 | 400 |
| 2026-09-29 | ¥1,253.00 | -1.34% | ¥1,340.00 | ¥1,340.00 | ¥1,253.00 | 151.60K |
| 2026-09-28 | ¥1,270.00 | +0.40% | ¥1,270.00 | ¥1,270.00 | ¥1,270.00 | 700 |
| 2026-09-25 | ¥1,265.00 | -1.17% | ¥1,279.00 | ¥1,279.00 | ¥1,265.00 | 3.10K |
| 2026-09-24 | ¥1,280.00 | 0.00% | ¥1,280.00 | ¥1,281.00 | ¥1,280.00 | 500 |
| 2026-09-18 | ¥1,280.00 | +1.03% | ¥1,270.00 | ¥1,280.00 | ¥1,270.00 | 700 |
| 2026-09-17 | ¥1,267.00 | +0.08% | ¥1,267.00 | ¥1,267.00 | ¥1,267.00 | 700 |
| 2026-09-16 | ¥1,266.00 | +0.40% | ¥1,262.00 | ¥1,266.00 | ¥1,262.00 | 600 |
| 2026-09-15 | ¥1,261.00 | -0.86% | ¥1,261.00 | ¥1,261.00 | ¥1,261.00 | 100 |
| 2026-09-14 | ¥1,272.00 | +0.08% | ¥1,271.00 | ¥1,272.00 | ¥1,271.00 | 500 |
| 2026-09-11 | ¥1,271.00 | 0.00% | ¥1,271.00 | ¥1,271.00 | ¥1,271.00 | 1.60K |
| 2026-09-10 | ¥1,271.00 | +0.87% | ¥1,260.00 | ¥1,271.00 | ¥1,260.00 | 1.20K |
| 2026-09-09 | ¥1,260.00 | 0.00% | ¥1,260.00 | ¥1,260.00 | ¥1,260.00 | 100 |
| 2026-09-08 | ¥1,260.00 | +0.08% | ¥1,260.00 | ¥1,260.00 | ¥1,260.00 | 100 |
| 2026-09-07 | ¥1,259.00 | -0.08% | ¥1,259.00 | ¥1,259.00 | ¥1,259.00 | 100 |
| 2026-09-04 | ¥1,260.00 | +0.64% | ¥1,260.00 | ¥1,260.00 | ¥1,260.00 | 300 |
| 2026-09-03 | ¥1,252.00 | -1.96% | ¥1,265.00 | ¥1,265.00 | ¥1,252.00 | 600 |
| 2026-09-02 | ¥1,277.00 | 0.00% | ¥1,261.00 | ¥1,285.00 | ¥1,261.00 | 1.90K |
| 2026-09-01 | ¥1,277.00 | +2.41% | ¥1,270.00 | ¥1,277.00 | ¥1,263.00 | 6.70K |
| 2026-08-31 | ¥1,247.00 | +0.08% | ¥1,255.00 | ¥1,255.00 | ¥1,247.00 | 500 |
| 2026-08-28 | ¥1,246.00 | -0.88% | ¥1,246.00 | ¥1,246.00 | ¥1,244.00 | 600 |
| 2026-08-27 | ¥1,257.00 | +1.45% | ¥1,239.00 | ¥1,257.00 | ¥1,235.00 | 3.10K |
| 2026-08-26 | ¥1,239.00 | +0.16% | ¥1,237.00 | ¥1,241.00 | ¥1,237.00 | 2.30K |
| 2026-08-25 | ¥1,237.00 | -0.32% | ¥1,240.00 | ¥1,240.00 | ¥1,227.00 | 4.80K |
| 2026-08-24 | ¥1,241.00 | 0.00% | ¥1,241.00 | ¥1,243.00 | ¥1,236.00 | 2.30K |
| 2026-08-21 | ¥1,241.00 | 0.00% | ¥1,243.00 | ¥1,244.00 | ¥1,240.00 | 4.70K |
| 2026-08-20 | ¥1,241.00 | -0.48% | ¥1,250.00 | ¥1,250.00 | ¥1,237.00 | 2.40K |
| 2026-08-19 | ¥1,247.00 | 0.00% | ¥1,259.00 | ¥1,259.00 | ¥1,242.00 | 5.60K |
| 2026-08-18 | ¥1,247.00 | +0.89% | ¥1,263.00 | ¥1,308.00 | ¥1,236.00 | 5.10K |
| 2026-08-17 | ¥1,236.00 | +0.16% | ¥1,235.00 | ¥1,236.00 | ¥1,235.00 | 500 |
| 2026-08-14 | ¥1,234.00 | 0.00% | ¥1,235.00 | ¥1,250.00 | ¥1,234.00 | 1.80K |
| 2026-08-13 | ¥1,234.00 | 0.00% | ¥1,246.00 | ¥1,246.00 | ¥1,234.00 | 700 |
| 2026-08-12 | ¥1,234.00 | -1.04% | ¥1,247.00 | ¥1,247.00 | ¥1,234.00 | 1.90K |
| 2026-08-10 | ¥1,247.00 | -1.19% | ¥1,262.00 | ¥1,262.00 | ¥1,247.00 | 5.80K |
| 2026-08-07 | ¥1,262.00 | 0.00% | ¥1,275.00 | ¥1,306.00 | ¥1,262.00 | 5.50K |
| 2026-08-06 | ¥1,262.00 | -0.16% | ¥1,264.00 | ¥1,289.00 | ¥1,262.00 | 1.70K |
| 2026-08-05 | ¥1,264.00 | 0.00% | ¥1,267.00 | ¥1,267.00 | ¥1,264.00 | 2.40K |
| 2026-08-04 | ¥1,264.00 | 0.00% | ¥1,265.00 | ¥1,266.00 | ¥1,264.00 | 2.20K |
| 2026-08-03 | ¥1,264.00 | 0.00% | ¥1,276.00 | ¥1,290.00 | ¥1,263.00 | 2.30K |
| 2026-07-31 | ¥1,264.00 | -0.16% | ¥1,267.00 | ¥1,276.00 | ¥1,264.00 | 2.60K |
| 2026-07-30 | ¥1,266.00 | -0.16% | ¥1,268.00 | ¥1,274.00 | ¥1,266.00 | 3.80K |
| 2026-07-29 | ¥1,268.00 | -0.39% | ¥1,273.00 | ¥1,273.00 | ¥1,268.00 | 2.10K |
| 2026-07-28 | ¥1,273.00 | -0.39% | ¥1,276.00 | ¥1,276.00 | ¥1,272.00 | 3.00K |
| 2026-07-27 | ¥1,278.00 | +0.24% | ¥1,275.00 | ¥1,290.00 | ¥1,275.00 | 5.50K |
| 2026-07-24 | ¥1,275.00 | 0.00% | ¥1,277.00 | ¥1,280.00 | ¥1,275.00 | 12.50K |
| 2026-07-23 | ¥1,275.00 | +0.24% | ¥1,286.00 | ¥1,287.00 | ¥1,272.00 | 5.10K |
| 2026-07-22 | ¥1,272.00 | 0.00% | ¥1,273.00 | ¥1,275.00 | ¥1,272.00 | 4.80K |
| 2026-07-21 | ¥1,272.00 | +0.08% | ¥1,275.00 | ¥1,277.00 | ¥1,272.00 | 4.80K |
| 2026-07-17 | ¥1,271.00 | -1.17% | ¥1,294.00 | ¥1,294.00 | ¥1,271.00 | 8.30K |
| 2026-07-16 | ¥1,286.00 | -0.08% | ¥1,287.00 | ¥1,287.00 | ¥1,286.00 | 600 |
| 2026-07-15 | ¥1,287.00 | +0.08% | ¥1,287.00 | ¥1,295.00 | ¥1,286.00 | 13.00K |
| 2026-07-14 | ¥1,286.00 | -0.46% | ¥1,288.00 | ¥1,288.00 | ¥1,286.00 | 2.20K |
| 2026-07-13 | ¥1,292.00 | -0.54% | ¥1,287.00 | ¥1,292.00 | ¥1,286.00 | 2.10K |
| 2026-07-10 | ¥1,299.00 | -0.69% | ¥1,308.00 | ¥1,308.00 | ¥1,299.00 | 21.00K |
| 2026-07-09 | ¥1,308.00 | +0.62% | ¥1,301.00 | ¥1,308.00 | ¥1,300.00 | 2.80K |
| 2026-07-08 | ¥1,300.00 | +0.08% | ¥1,310.00 | ¥1,310.00 | ¥1,299.00 | 18.50K |
| 2026-07-07 | ¥1,299.00 | -0.46% | ¥1,303.00 | ¥1,309.00 | ¥1,299.00 | 4.90K |
| 2026-07-06 | ¥1,305.00 | +0.38% | ¥1,300.00 | ¥1,319.00 | ¥1,296.00 | 3.00K |
| 2026-07-03 | ¥1,300.00 | +1.88% | ¥1,281.00 | ¥1,311.00 | ¥1,281.00 | 1.70K |
| 2026-07-02 | ¥1,276.00 | +0.39% | ¥1,281.00 | ¥1,285.00 | ¥1,276.00 | 700 |
| 2026-07-01 | ¥1,271.00 | -0.31% | ¥1,281.00 | ¥1,285.00 | ¥1,271.00 | 2.70K |
| 2026-06-30 | ¥1,275.00 | +0.39% | ¥1,274.00 | ¥1,275.00 | ¥1,274.00 | 600 |
| 2026-06-29 | ¥1,270.00 | -0.39% | ¥1,276.00 | ¥1,276.00 | ¥1,268.00 | 7.60K |
| 2026-06-26 | ¥1,275.00 | +0.79% | ¥1,265.00 | ¥1,275.00 | ¥1,260.00 | 1.50K |
| 2026-06-25 | ¥1,265.00 | -0.78% | ¥1,276.00 | ¥1,281.00 | ¥1,263.00 | 7.80K |
| 2026-06-24 | ¥1,275.00 | -0.93% | ¥1,284.00 | ¥1,286.00 | ¥1,271.00 | 3.70K |
| 2026-06-23 | ¥1,287.00 | -0.46% | ¥1,295.00 | ¥1,295.00 | ¥1,284.00 | 10.10K |
| 2026-06-22 | ¥1,293.00 | -2.19% | ¥1,322.00 | ¥1,326.00 | ¥1,291.00 | 165.30K |
| 2026-06-19 | ¥1,322.00 | -1.12% | ¥1,324.00 | ¥1,325.00 | ¥1,322.00 | 8.80K |
| 2026-06-18 | ¥1,337.00 | +0.75% | ¥1,326.00 | ¥1,337.00 | ¥1,326.00 | 500 |
| 2026-06-17 | ¥1,327.00 | 0.00% | ¥1,327.00 | ¥1,327.00 | ¥1,327.00 | 300 |
| 2026-06-16 | ¥1,327.00 | 0.00% | ¥1,327.00 | ¥1,327.00 | ¥1,327.00 | 100 |
| 2026-06-15 | ¥1,327.00 | 0.00% | ¥1,327.00 | ¥1,327.00 | ¥1,327.00 | 0 |
| 2026-06-12 | ¥1,327.00 | -0.75% | ¥1,327.00 | ¥1,327.00 | ¥1,327.00 | 200 |
| 2026-06-11 | ¥1,337.00 | +0.30% | ¥1,335.00 | ¥1,337.00 | ¥1,335.00 | 2.00K |
| 2026-06-10 | ¥1,333.00 | +0.60% | ¥1,326.00 | ¥1,334.00 | ¥1,326.00 | 2.50K |
| 2026-06-09 | ¥1,325.00 | -0.23% | ¥1,324.00 | ¥1,325.00 | ¥1,324.00 | 500 |
| 2026-06-08 | ¥1,328.00 | +0.84% | ¥1,322.00 | ¥1,328.00 | ¥1,322.00 | 700 |
| 2026-06-05 | ¥1,317.00 | +0.08% | ¥1,317.00 | ¥1,317.00 | ¥1,317.00 | 400 |
| 2026-06-04 | ¥1,316.00 | +0.08% | ¥1,315.00 | ¥1,316.00 | ¥1,315.00 | 300 |
| 2026-06-03 | ¥1,315.00 | +0.08% | ¥1,310.00 | ¥1,315.00 | ¥1,310.00 | 200 |
| 2026-06-02 | ¥1,314.00 | -0.30% | ¥1,319.00 | ¥1,320.00 | ¥1,311.00 | 900 |
| 2026-06-01 | ¥1,318.00 | -0.60% | ¥1,326.00 | ¥1,326.00 | ¥1,318.00 | 200 |
| 2026-05-29 | ¥1,326.00 | 0.00% | ¥1,326.00 | ¥1,326.00 | ¥1,322.00 | 700 |
| 2026-05-28 | ¥1,326.00 | -1.19% | ¥1,318.00 | ¥1,326.00 | ¥1,288.00 | 2.70K |
| 2026-05-27 | ¥1,342.00 | +1.82% | ¥1,323.00 | ¥1,342.00 | ¥1,323.00 | 400 |
| 2026-05-26 | ¥1,318.00 | -2.30% | ¥1,348.00 | ¥1,348.00 | ¥1,318.00 | 2.80K |
| 2026-05-25 | ¥1,349.00 | +1.89% | ¥1,325.00 | ¥1,349.00 | ¥1,325.00 | 1.90K |
| 2026-05-22 | ¥1,324.00 | 0.00% | ¥1,324.00 | ¥1,324.00 | ¥1,324.00 | 0 |