kabutan

Denkyo Group Holdings Co., Ltd.(8144) Historical

8144
TSE Standard
Denkyo Group Holdings Co., Ltd.
1,258
JPY
+2
(+0.16%)
Sep 19, 3:30 pm JST
8.51
USD
Sep 19, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Sep 10, 2025
1,296 JPY
52 Week Low Apr 7, 2025
1,060 JPY
Yearly High Sep 10, 2025
1,296 JPY
Yearly Low Apr 7, 2025
1,060 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 1,257 1,261 1,248 1,258 +2 +0.16% 1,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 18, 2025 1,256 1,256 1,256 1,256 +3 +0.24% 700
Sep 17, 2025 1,251 1,263 1,251 1,253 +5 +0.40% 4,400
Sep 16, 2025 1,236 1,248 1,236 1,248 +2 +0.16% 3,700
Sep 12, 2025 1,254 1,254 1,245 1,246 -8 -0.64% 900
Sep 11, 2025 1,273 1,273 1,246 1,254 -7 -0.56% 4,100
Sep 10, 2025 1,249 1,296 1,249 1,261 +13 +1.04% 6,300
Sep 9, 2025 1,246 1,248 1,240 1,248 0 0.00% 600
Sep 8, 2025 1,241 1,248 1,241 1,248 +8 +0.65% 1,500
Sep 5, 2025 1,241 1,241 1,240 1,240 +3 +0.24% 600
Sep 4, 2025 1,233 1,240 1,233 1,237 +6 +0.49% 1,500
Sep 3, 2025 1,229 1,231 1,229 1,231 ー ー% 1,700
Sep 2, 2025 ー ー ー 1,229 ー ー 0
Sep 1, 2025 ー ー ー 1,229 ー ー 0
Aug 29, 2025 1,226 1,233 1,226 1,229 +11 +0.90% 2,400
Aug 28, 2025 1,225 1,225 1,218 1,218 -8 -0.65% 200
Aug 27, 2025 1,226 1,226 1,226 1,226 +8 +0.66% 100
Aug 26, 2025 1,221 1,221 1,218 1,218 -6 -0.49% 1,600
Aug 25, 2025 1,233 1,233 1,224 1,224 -9 -0.73% 4,900
Aug 22, 2025 1,216 1,233 1,216 1,233 +18 +1.48% 1,300
Aug 21, 2025 1,220 1,227 1,215 1,215 +3 +0.25% 1,200
1 2 3 4 5
...
18