Denyo Co., Ltd. - 6517.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,979	2,985	2,985	3,005	2,950	34,300
August 15, 2025	3,010	2,964	2,964	3,025	2,964	28,500
August 14, 2025	3,030	3,010	3,010	3,030	2,977	28,900
August 13, 2025	3,045	3,050	3,050	3,080	3,035	32,200
August 12, 2025	3,075	3,055	3,055	3,085	3,015	29,200
August 08, 2025	2,961	3,075	3,075	3,125	2,961	61,900
August 07, 2025	3,080	2,980	2,980	3,160	2,870	54,300
August 06, 2025	3,055	3,120	3,120	3,125	3,055	16,600
August 05, 2025	3,030	3,045	3,045	3,065	2,980	15,700
August 04, 2025	2,980	3,010	3,010	3,025	2,969	18,500
August 01, 2025	3,005	3,050	3,050	3,080	2,985	16,700
July 31, 2025	2,962	3,015	3,015	3,035	2,962	21,900
July 30, 2025	2,926	2,962	2,962	3,010	2,926	26,200
July 29, 2025	2,914	2,926	2,926	2,958	2,914	20,300
July 28, 2025	2,954	2,947	2,947	2,969	2,934	10,800
July 25, 2025	2,956	2,954	2,954	2,989	2,913	18,600
July 24, 2025	2,930	2,968	2,968	2,988	2,922	18,200
July 23, 2025	2,911	2,930	2,930	2,938	2,873	28,900
July 22, 2025	2,836	2,884	2,884	2,913	2,830	21,800
July 18, 2025	2,905	2,864	2,864	2,905	2,856	12,100
July 17, 2025	2,877	2,879	2,879	2,879	2,851	11,200
July 16, 2025	2,852	2,869	2,869	2,889	2,848	15,300
July 15, 2025	2,900	2,845	2,845	2,900	2,833	9,700
July 14, 2025	2,899	2,881	2,881	2,908	2,867	18,700
July 11, 2025	2,868	2,880	2,880	2,907	2,868	15,600
July 10, 2025	2,899	2,840	2,840	2,903	2,840	39,600
July 09, 2025	2,855	2,899	2,899	2,910	2,855	16,300
July 08, 2025	2,821	2,849	2,849	2,864	2,821	13,200
July 07, 2025	2,870	2,836	2,836	2,870	2,814	18,100
July 04, 2025	2,832	2,866	2,866	2,883	2,832	20,800
July 03, 2025	2,825	2,824	2,824	2,850	2,824	15,400
July 02, 2025	2,796	2,811	2,811	2,823	2,796	11,800
July 01, 2025	2,830	2,815	2,815	2,848	2,806	11,800
June 30, 2025	2,900	2,830	2,830	2,900	2,821	21,300
June 27, 2025	2,791	2,862	2,862	2,862	2,791	70,400
June 26, 2025	2,802	2,789	2,789	2,802	2,772	23,800
June 25, 2025	2,800	2,766	2,766	2,807	2,748	19,200
June 24, 2025	2,768	2,752	2,752	2,777	2,750	12,900
June 23, 2025	2,788	2,720	2,720	2,788	2,708	22,800
June 20, 2025	2,786	2,770	2,770	2,818	2,700	85,600
June 19, 2025	2,760	2,765	2,765	2,777	2,750	10,600
June 18, 2025	2,741	2,770	2,770	2,791	2,732	12,500
June 17, 2025	2,760	2,732	2,732	2,760	2,726	12,300
June 16, 2025	2,739	2,736	2,736	2,742	2,696	17,100
June 13, 2025	2,803	2,747	2,747	2,803	2,721	39,800
June 12, 2025	2,816	2,803	2,803	2,833	2,796	24,300
June 11, 2025	2,836	2,826	2,826	2,844	2,812	27,100
June 10, 2025	2,820	2,835	2,835	2,887	2,813	50,700
June 09, 2025	2,798	2,803	2,803	2,807	2,768	29,500
June 06, 2025	2,771	2,779	2,779	2,798	2,688	40,000
June 05, 2025	2,741	2,754	2,754	2,776	2,741	31,800
June 04, 2025	2,676	2,746	2,746	2,749	2,667	30,500
June 03, 2025	2,674	2,676	2,676	2,689	2,660	35,000
June 02, 2025	2,674	2,674	2,674	2,698	2,669	12,600
May 30, 2025	2,682	2,690	2,690	2,737	2,678	21,900
May 29, 2025	2,683	2,687	2,687	2,709	2,676	19,300
May 28, 2025	2,700	2,683	2,683	2,710	2,674	21,600
May 27, 2025	2,680	2,683	2,683	2,691	2,648	15,100
May 26, 2025	2,680	2,684	2,684	2,702	2,669	19,900
May 23, 2025	2,637	2,680	2,680	2,690	2,637	14,300

Denyo Co., Ltd. (6517.T) JPX