kabutan

Denyo Co.,Ltd.(6517) Historical

6517
TSE Prime
Denyo Co.,Ltd.
3,365
JPY
+15
(+0.45%)
Dec 15, 3:07 pm JST
21.70
USD
Dec 15, 1:07 am EST
Result
PTS
outside of trading hours
3,361
Dec 15, 3:12 pm JST
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 15, 2025 3,310 3,375 3,305 3,365 +15 +0.45% 21,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 7, 2025 2,663 2,729 2,637 2,680 +67 +2.56% 123,200
Feb 28, 2025 2,575 2,639 2,557 2,613 +17 +0.65% 80,700
Feb 21, 2025 2,650 2,759 2,575 2,596 -51 -1.93% 118,300
Feb 14, 2025 2,650 2,774 2,628 2,647 -3 -0.11% 93,800
Feb 7, 2025 2,689 2,703 2,604 2,650 -39 -1.45% 69,400
Jan 31, 2025 2,648 2,721 2,648 2,689 +47 +1.78% 53,600
Jan 24, 2025 2,715 2,723 2,642 2,642 -32 -1.20% 88,500
Jan 17, 2025 2,663 2,732 2,648 2,674 -1 -0.04% 101,000
Jan 10, 2025 2,999 2,999 2,675 2,675 -311 -10.42% 145,200
Dec 30, 2024 2,874 3,000 2,874 2,986 +87 +3.00% 25,200
Dec 27, 2024 2,851 2,914 2,809 2,899 +71 +2.51% 71,400
Dec 20, 2024 2,810 2,870 2,750 2,828 +18 +0.64% 84,700
Dec 13, 2024 2,920 2,962 2,784 2,810 -110 -3.77% 193,900
Dec 6, 2024 2,620 2,926 2,620 2,920 +327 +12.61% 244,200
Nov 29, 2024 2,656 2,688 2,552 2,593 -63 -2.37% 128,300
Nov 22, 2024 2,535 2,677 2,529 2,656 +115 +4.53% 91,900
Nov 15, 2024 2,605 2,715 2,513 2,541 -62 -2.38% 154,100
Nov 8, 2024 2,556 2,671 2,506 2,603 +84 +3.33% 78,600
Nov 1, 2024 2,470 2,569 2,470 2,519 +59 +2.40% 122,100
Oct 25, 2024 2,628 2,628 2,460 2,460 -136 -5.24% 84,400