kabutan

Denyo Co.,Ltd.(6517) Historical

6517
TSE Prime
Denyo Co.,Ltd.
3,155
JPY
-10
(-0.32%)
Dec 5, 3:30 pm JST
20.41
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,169
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 27, 2025
3,345 JPY
52 Week Low Apr 7, 2025
1,931 JPY
Yearly High Nov 27, 2025
3,345 JPY
Yearly Low Apr 7, 2025
1,931 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,140 3,185 3,130 3,155 -10 -0.32% 12,800

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 2,846 2,891 2,826 2,860 +31 +1.10% 12,700
Nov 11, 2025 2,873 2,873 2,812 2,829 -55 -1.91% 8,000
Nov 10, 2025 2,911 2,911 2,872 2,884 -18 -0.62% 17,700
Nov 7, 2025 2,858 2,902 2,831 2,902 0 0.00% 13,100
Nov 6, 2025 2,839 2,905 2,827 2,902 +101 +3.61% 40,500