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
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,170 3,405 3,170 3,350 +195 +6.18% 187,600

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
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