kabutan

Denyo Co.,Ltd.(6517) Historical

6517
TSE Prime
Denyo Co.,Ltd.
3,350
JPY
+80
(+2.45%)
Dec 12, 3:30 pm JST
21.50
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 10, 2025
3,405 JPY
52 Week Low Apr 7, 2025
1,931 JPY
Yearly High Dec 10, 2025
3,405 JPY
Yearly Low Apr 7, 2025
1,931 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,325 3,380 3,325 3,350 +80 +2.45% 29,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 3,360 3,360 3,255 3,270 -90 -2.68% 25,700
Dec 10, 2025 3,315 3,405 3,315 3,360 +70 +2.13% 43,900
Dec 9, 2025 3,320 3,350 3,260 3,290 -25 -0.75% 30,200
Dec 8, 2025 3,170 3,335 3,170 3,315 +160 +5.07% 29,600
Dec 5, 2025 3,140 3,185 3,130 3,155 -10 -0.32% 12,800
Dec 4, 2025 3,170 3,210 3,165 3,165 -20 -0.63% 30,600
Dec 3, 2025 3,200 3,215 3,175 3,185 -15 -0.47% 23,300
Dec 2, 2025 3,180 3,250 3,180 3,200 -25 -0.78% 23,100
Dec 1, 2025 3,320 3,320 3,215 3,225 -95 -2.86% 19,200
Nov 28, 2025 3,295 3,340 3,285 3,320 -10 -0.30% 28,700
Nov 27, 2025 3,275 3,345 3,230 3,330 +25 +0.76% 35,600
Nov 26, 2025 3,200 3,320 3,145 3,305 +125 +3.93% 40,600
Nov 25, 2025 3,115 3,200 3,085 3,180 +65 +2.09% 27,500
Nov 21, 2025 3,105 3,155 3,065 3,115 +10 +0.32% 40,300
Nov 20, 2025 3,100 3,135 3,060 3,105 +45 +1.47% 15,900
Nov 19, 2025 3,075 3,110 3,040 3,060 -30 -0.97% 27,800
Nov 18, 2025 3,170 3,175 3,090 3,090 -80 -2.52% 32,700
Nov 17, 2025 3,130 3,195 3,120 3,170 +75 +2.42% 33,100
Nov 14, 2025 3,140 3,200 3,070 3,095 +25 +0.81% 69,200
Nov 13, 2025 2,882 3,070 2,832 3,070 +210 +7.34% 32,400