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
3,362.5
Dec 15, 3:10 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
May 31, 2024 2,600 2,670 2,558 2,670 +70 +2.69% 115,200
May 24, 2024 2,623 2,697 2,550 2,600 -27 -1.03% 113,500
May 17, 2024 2,608 2,660 2,576 2,627 +42 +1.62% 132,200
May 10, 2024 2,500 2,707 2,439 2,585 +102 +4.11% 224,900
May 2, 2024 2,264 2,582 2,264 2,483 +219 +9.67% 361,500
Apr 26, 2024 2,239 2,300 2,224 2,264 +57 +2.58% 60,000
Apr 19, 2024 2,366 2,389 2,180 2,207 -179 -7.50% 87,000
Apr 12, 2024 2,277 2,412 2,277 2,386 +116 +5.11% 74,300
Apr 5, 2024 2,345 2,353 2,225 2,270 -54 -2.32% 115,800
Mar 29, 2024 2,359 2,444 2,318 2,324 -49 -2.06% 294,500
Mar 22, 2024 2,391 2,392 2,320 2,373 +9 +0.38% 165,100
Mar 15, 2024 2,345 2,405 2,299 2,364 -18 -0.76% 150,100
Mar 8, 2024 2,386 2,435 2,320 2,382 +19 +0.80% 164,100
Mar 1, 2024 2,334 2,364 2,282 2,363 +39 +1.68% 100,600
Feb 22, 2024 2,289 2,368 2,278 2,324 +35 +1.53% 97,400
Feb 16, 2024 2,259 2,294 2,195 2,289 +51 +2.28% 121,300
Feb 9, 2024 2,291 2,343 2,230 2,238 -42 -1.84% 147,200
Feb 2, 2024 2,269 2,298 2,240 2,280 +11 +0.48% 66,300
Jan 26, 2024 2,326 2,355 2,260 2,269 -49 -2.11% 93,000
Jan 19, 2024 2,276 2,350 2,267 2,318 +42 +1.85% 115,100