Denyo Co.,Ltd.(6517) Historical

52 Week High Jan 23, 2026

3,725 JPY

52 Week Low Apr 7, 2025

1,931 JPY

Yearly High Jan 23, 2026

3,725 JPY

Yearly Low Apr 7, 2025

1,931 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,570	3,645	3,545	3,625	+50	+1.40%	36,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,590	3,620	3,575	3,575	-30	-0.83%	22,800
Jan 27, 2026	3,600	3,655	3,585	3,605	-25	-0.69%	22,700
Jan 26, 2026	3,650	3,665	3,580	3,630	-65	-1.76%	40,700
Jan 23, 2026	3,700	3,725	3,675	3,695	+30	+0.82%	35,100
Jan 22, 2026	3,595	3,695	3,595	3,665	+70	+1.95%	20,200
Jan 21, 2026	3,570	3,645	3,565	3,595	+10	+0.28%	22,400
Jan 20, 2026	3,600	3,625	3,555	3,585	-70	-1.92%	43,900
Jan 19, 2026	3,690	3,705	3,620	3,655	-40	-1.08%	22,300
Jan 16, 2026	3,620	3,710	3,605	3,695	+50	+1.37%	33,400
Jan 15, 2026	3,625	3,665	3,600	3,645	+15	+0.41%	19,800
Jan 14, 2026	3,585	3,665	3,575	3,630	+10	+0.28%	29,700
Jan 13, 2026	3,640	3,660	3,605	3,620	+70	+1.97%	35,700
Jan 9, 2026	3,525	3,590	3,525	3,550	+30	+0.85%	20,000
Jan 8, 2026	3,520	3,595	3,520	3,520	-50	-1.40%	41,600
Jan 7, 2026	3,565	3,620	3,550	3,570	+5	+0.14%	24,600
Jan 6, 2026	3,525	3,600	3,525	3,565	+40	+1.13%	24,000
Jan 5, 2026	3,585	3,645	3,520	3,525	-60	-1.67%	44,700
Dec 30, 2025	3,480	3,590	3,455	3,585	+65	+1.85%	48,300
Dec 29, 2025	3,395	3,520	3,380	3,520	+145	+4.30%	35,700
Dec 26, 2025	3,365	3,410	3,355	3,375	+10	+0.30%	25,600