kabutan

Denyo Co.,Ltd.(6517) Historical

6517
TSE Prime
Denyo Co.,Ltd.
2,991
JPY
-59
(-1.93%)
Aug 4, 11:30 am JST
20.22
USD
Aug 3, 10:30 pm EDT
Result
PTS
outside of trading hours
2,999.9
Aug 4, 11:24 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 1, 2025
3,080 JPY
52 Week Low Apr 7, 2025
1,931 JPY
Yearly High Aug 1, 2025
3,080 JPY
Yearly Low Apr 7, 2025
1,931 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 2,980 3,010 2,969 2,991 -59 -1.93% 6,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 2,870 2,910 2,814 2,880 +14 +0.49% 102,800
Jul 4, 2025 2,900 2,900 2,796 2,866 +4 +0.14% 81,100
Jun 27, 2025 2,788 2,862 2,708 2,862 +92 +3.32% 149,100
Jun 20, 2025 2,739 2,818 2,696 2,770 +23 +0.84% 138,100
Jun 13, 2025 2,798 2,887 2,721 2,747 -32 -1.15% 171,400
Jun 6, 2025 2,674 2,798 2,660 2,779 +89 +3.31% 149,900
May 30, 2025 2,680 2,737 2,648 2,690 +10 +0.37% 97,800
May 23, 2025 2,609 2,690 2,581 2,680 +58 +2.21% 125,400
May 16, 2025 2,429 2,674 2,426 2,622 +224 +9.34% 454,800
May 9, 2025 2,355 2,431 2,306 2,398 +45 +1.91% 226,000
May 2, 2025 2,386 2,396 2,298 2,353 -38 -1.59% 189,300
Apr 25, 2025 2,379 2,477 2,353 2,391 +12 +0.50% 229,200
Apr 18, 2025 2,281 2,395 2,265 2,379 +112 +4.94% 98,300
Apr 11, 2025 1,976 2,305 1,931 2,267 +135 +6.33% 271,700
Apr 4, 2025 2,506 2,510 2,090 2,132 -444 -17.24% 213,800
Mar 28, 2025 2,563 2,621 2,522 2,576 +25 +0.98% 366,000
Mar 21, 2025 2,570 2,594 2,510 2,551 -19 -0.74% 186,600
1 2 3 4 5
...
15