Denyo Co.,Ltd.(6517) Historical

52 Week High Feb 12, 2026

3,975 JPY

52 Week Low May 2, 2025

2,298 JPY

Yearly High Feb 12, 2026

3,975 JPY

Yearly Low Mar 30, 2026

3,330 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,570	3,610	3,535	3,610	+40	+1.12%	40,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	3,525	3,585	3,515	3,570	+45	+1.28%	19,900
Apr 24, 2026	3,480	3,525	3,480	3,525	+20	+0.57%	19,200
Apr 23, 2026	3,475	3,505	3,440	3,505	+10	+0.29%	25,500
Apr 22, 2026	3,505	3,545	3,465	3,495	-30	-0.85%	23,800
Apr 21, 2026	3,585	3,600	3,505	3,525	-15	-0.42%	35,300
Apr 20, 2026	3,585	3,590	3,505	3,540	+10	+0.28%	37,300
Apr 17, 2026	3,505	3,560	3,505	3,530	+5	+0.14%	19,000
Apr 16, 2026	3,520	3,550	3,505	3,525	+5	+0.14%	22,600
Apr 15, 2026	3,540	3,590	3,490	3,520	+25	+0.72%	32,200
Apr 14, 2026	3,515	3,525	3,460	3,495	-5	-0.14%	28,200
Apr 13, 2026	3,525	3,540	3,465	3,500	-30	-0.85%	28,200
Apr 10, 2026	3,560	3,585	3,505	3,530	+10	+0.28%	30,700
Apr 9, 2026	3,465	3,570	3,460	3,520	-15	-0.42%	32,000
Apr 8, 2026	3,570	3,615	3,520	3,535	+20	+0.57%	45,600
Apr 7, 2026	3,470	3,540	3,470	3,515	+80	+2.33%	41,400
Apr 6, 2026	3,475	3,485	3,410	3,435	-40	-1.15%	19,800
Apr 3, 2026	3,480	3,515	3,435	3,475	-20	-0.57%	20,700
Apr 2, 2026	3,545	3,590	3,460	3,495	-40	-1.13%	17,700
Apr 1, 2026	3,460	3,535	3,455	3,535	+105	+3.06%	29,500
Mar 31, 2026	3,410	3,455	3,385	3,430	-15	-0.44%	23,100