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

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
Dec 12, 2025	1,230	1,230	1,229	1,229	+1	+0.08%	200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 12, 2025	1,231	1,240	1,231	1,240	+11	+0.90%	400
Nov 11, 2025	1,249	1,249	1,225	1,229	-13	-1.05%	8,500
Nov 10, 2025	1,237	1,251	1,237	1,242	+12	+0.98%	3,600
Nov 7, 2025	1,227	1,233	1,225	1,230	0	0.00%	2,100
Nov 6, 2025	1,235	1,236	1,201	1,230	-4	-0.32%	4,600
Nov 5, 2025	1,235	1,235	1,234	1,234	-5	-0.40%	1,400
Nov 4, 2025	1,239	1,242	1,239	1,239	+3	+0.24%	2,100
Oct 31, 2025	1,239	1,239	1,236	1,236	-4	-0.32%	500
Oct 30, 2025	1,236	1,240	1,236	1,240	+4	+0.32%	300
Oct 29, 2025	1,261	1,261	1,236	1,236	-13	-1.04%	1,900
Oct 28, 2025	1,246	1,249	1,232	1,249	+3	+0.24%	1,600
Oct 27, 2025	1,260	1,260	1,246	1,246	-4	-0.32%	3,100
Oct 24, 2025	1,245	1,250	1,239	1,250	+11	+0.89%	3,200
Oct 23, 2025	1,233	1,239	1,233	1,239	+6	+0.49%	500
Oct 22, 2025	1,232	1,233	1,232	1,233	+12	+0.98%	500
Oct 21, 2025	1,245	1,246	1,200	1,221	-24	-1.93%	2,700
Oct 20, 2025	1,253	1,253	1,245	1,245	-3	-0.24%	300
Oct 17, 2025	1,242	1,250	1,242	1,248	-3	-0.24%	1,500
Oct 16, 2025	1,223	1,251	1,223	1,251	+21	+1.71%	1,600
Oct 15, 2025	1,216	1,230	1,216	1,230	+21	+1.74%	700