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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,320 3,320 3,130 3,155 -165 -4.97% 109,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,115 3,345 3,085 3,320 +205 +6.58% 132,400
Nov 21, 2025 3,130 3,195 3,040 3,115 +20 +0.65% 149,800
Nov 14, 2025 2,911 3,200 2,812 3,095 +193 +6.65% 140,000
Nov 7, 2025 2,855 2,905 2,764 2,902 +29 +1.01% 99,400
Oct 31, 2025 3,075 3,115 2,788 2,873 -147 -4.87% 129,800
Oct 24, 2025 2,925 3,020 2,915 3,020 +145 +5.04% 66,500
Oct 17, 2025 2,799 2,909 2,781 2,875 +75 +2.68% 53,900
Oct 10, 2025 2,933 2,958 2,789 2,800 -48 -1.69% 93,500
Oct 3, 2025 2,980 3,030 2,813 2,848 -182 -6.01% 85,300
Sep 26, 2025 2,945 3,075 2,940 3,030 +88 +2.99% 108,500
Sep 19, 2025 2,950 2,977 2,906 2,942 +24 +0.82% 139,800
Sep 12, 2025 2,848 2,939 2,836 2,918 +70 +2.46% 82,000
Sep 5, 2025 2,857 2,881 2,770 2,848 +3 +0.11% 145,200
Aug 29, 2025 2,996 3,050 2,830 2,845 -165 -5.48% 114,800
Aug 22, 2025 2,979 3,040 2,950 3,010 +46 +1.55% 211,800
Aug 15, 2025 3,075 3,085 2,964 2,964 -111 -3.61% 118,800
Aug 8, 2025 2,980 3,160 2,870 3,075 +25 +0.82% 167,000
Aug 1, 2025 2,954 3,080 2,914 3,050 +96 +3.25% 95,900
Jul 25, 2025 2,836 2,989 2,830 2,954 +90 +3.14% 87,500
Jul 18, 2025 2,899 2,908 2,833 2,864 -16 -0.56% 67,000