kabutan

Denyo Co.,Ltd.(6517) Historical

6517
TSE Prime
Denyo Co.,Ltd.
3,370
JPY
+20
(+0.60%)
Dec 15, 3:24 pm JST
21.73
USD
Dec 15, 1:24 am EST
Result
PTS
outside of trading hours
3,355.5
Dec 15, 3:24 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 3,370 +20 +0.60% 22,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 18, 2024 2,575 2,629 2,547 2,596 +36 +1.41% 76,000
Oct 11, 2024 2,670 2,670 2,529 2,560 -62 -2.36% 74,800
Oct 4, 2024 2,557 2,669 2,521 2,622 +15 +0.58% 116,900
Sep 27, 2024 2,540 2,650 2,520 2,607 +103 +4.11% 83,500
Sep 20, 2024 2,424 2,544 2,346 2,504 +107 +4.46% 95,900
Sep 13, 2024 2,424 2,474 2,313 2,397 -77 -3.11% 112,000
Sep 6, 2024 2,657 2,659 2,449 2,474 -186 -6.99% 96,300
Aug 30, 2024 2,563 2,690 2,552 2,660 +133 +5.26% 81,000
Aug 23, 2024 2,610 2,632 2,500 2,527 -83 -3.18% 64,100
Aug 16, 2024 2,700 2,700 2,489 2,610 -10 -0.38% 112,100
Aug 9, 2024 2,290 2,816 2,105 2,620 +168 +6.85% 184,600
Aug 2, 2024 2,710 2,754 2,451 2,452 -232 -8.64% 120,900
Jul 26, 2024 2,824 2,842 2,640 2,684 -140 -4.96% 53,800
Jul 19, 2024 2,827 2,920 2,822 2,824 -3 -0.11% 44,900
Jul 12, 2024 2,652 2,842 2,631 2,827 +152 +5.68% 127,700
Jul 5, 2024 2,929 2,930 2,655 2,675 -245 -8.39% 93,500
Jun 28, 2024 2,884 2,959 2,838 2,920 +73 +2.56% 119,400
Jun 21, 2024 2,738 2,882 2,686 2,847 +59 +2.12% 84,700
Jun 14, 2024 2,760 2,839 2,680 2,788 +25 +0.90% 112,700
Jun 7, 2024 2,659 2,764 2,651 2,763 +93 +3.48% 70,800