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
Oct 14, 2025	1,228	1,229	1,208	1,209	-27	-2.18%	4,500
Oct 10, 2025	1,274	1,274	1,235	1,236	-37	-2.91%	4,900
Oct 9, 2025	1,275	1,278	1,273	1,273	-3	-0.24%	3,400
Oct 8, 2025	1,272	1,276	1,268	1,276	+3	+0.24%	4,100
Oct 7, 2025	1,273	1,273	1,273	1,273	0	0.00%	500
Oct 6, 2025	1,257	1,273	1,257	1,273	+15	+1.19%	4,100
Oct 3, 2025	1,258	1,258	1,244	1,258	0	0.00%	800
Oct 2, 2025	1,231	1,260	1,231	1,258	+28	+2.28%	1,300
Oct 1, 2025	1,264	1,264	1,227	1,230	-34	-2.69%	4,400
Sep 30, 2025	1,264	1,264	1,264	1,264	0	0.00%	500
Sep 29, 2025	1,259	1,264	1,249	1,264	-4	-0.32%	2,000
Sep 26, 2025	1,287	1,288	1,268	1,268	-6	-0.47%	3,400
Sep 25, 2025	1,267	1,274	1,265	1,274	+9	+0.71%	3,600
Sep 24, 2025	1,263	1,265	1,263	1,265	+3	+0.24%	1,300
Sep 22, 2025	1,258	1,262	1,258	1,262	+4	+0.32%	300
Sep 19, 2025	1,257	1,261	1,248	1,258	+2	+0.16%	1,500
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