kabutan

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

8144
TSE Standard
Denkyo Group Holdings Co., Ltd.
1,251
JPY
-7
(-0.56%)
Jan 29, 1:29 pm JST
8.17
USD
Jan 28, 11:29 pm EST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,258 1,270 1,244 1,251 -9 -0.71% 16,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,242 1,262 1,237 1,260 +21 +1.69% 18,700
Jan 16, 2026 1,236 1,245 1,236 1,239 +1 +0.08% 17,100
Jan 9, 2026 1,239 1,250 1,237 1,238 +3 +0.24% 14,600
Dec 30, 2025 1,236 1,240 1,233 1,235 -2 -0.16% 5,300
Dec 26, 2025 1,230 1,244 1,229 1,237 +5 +0.41% 17,600
Dec 19, 2025 1,228 1,233 1,223 1,232 +3 +0.24% 6,700
Dec 12, 2025 1,234 1,238 1,221 1,229 -5 -0.41% 40,500
Dec 5, 2025 1,230 1,241 1,227 1,234 -2 -0.16% 11,000
Nov 28, 2025 1,232 1,246 1,230 1,236 +5 +0.41% 17,500
Nov 21, 2025 1,234 1,235 1,225 1,231 -5 -0.40% 9,700
Nov 14, 2025 1,237 1,251 1,225 1,236 +6 +0.49% 12,900
Nov 7, 2025 1,239 1,242 1,201 1,230 -6 -0.49% 10,200
Oct 31, 2025 1,260 1,261 1,232 1,236 -14 -1.12% 7,400
Oct 24, 2025 1,253 1,253 1,200 1,250 +2 +0.16% 7,200
Oct 17, 2025 1,228 1,251 1,208 1,248 +12 +0.97% 8,300
Oct 10, 2025 1,257 1,278 1,235 1,236 -22 -1.75% 17,000
Oct 3, 2025 1,259 1,264 1,227 1,258 -10 -0.79% 9,000
Sep 26, 2025 1,258 1,288 1,258 1,268 +10 +0.79% 8,600
Sep 19, 2025 1,236 1,263 1,236 1,258 +12 +0.96% 10,300
Sep 12, 2025 1,241 1,296 1,240 1,246 +6 +0.48% 13,400