Denyo Co., Ltd. (6517.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6517.T Historical Return
If you invested ¥1000 in Denyo Co., Ltd. (6517.T) 10 years ago, it would be worth ¥4,980.4 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,227.07, while ¥1000 invested 1 year ago would be worth ¥1,370.7. This corresponds to total returns of 398.04%, 122.71%, 37.07%, respectively, with annualized returns of 17.41%, 17.36%, 37.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6517.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3,700 | 4,015 | 4,015 | 4,055 | 3,660 | 156,000 |
| July 30, 2026 | 3,595 | 3,680 | 3,680 | 3,690 | 3,580 | 68,200 |
| July 29, 2026 | 3,635 | 3,600 | 3,600 | 3,635 | 3,530 | 57,200 |
| July 28, 2026 | 3,670 | 3,595 | 3,595 | 3,670 | 3,575 | 42,000 |
| July 27, 2026 | 3,610 | 3,665 | 3,665 | 3,695 | 3,580 | 39,200 |
| July 24, 2026 | 3,585 | 3,610 | 3,610 | 3,625 | 3,540 | 31,000 |
| July 23, 2026 | 3,615 | 3,610 | 3,610 | 3,645 | 3,600 | 21,800 |
| July 22, 2026 | 3,600 | 3,610 | 3,610 | 3,675 | 3,600 | 37,000 |
| July 21, 2026 | 3,505 | 3,600 | 3,600 | 3,615 | 3,505 | 49,000 |
| July 17, 2026 | 3,510 | 3,485 | 3,485 | 3,515 | 3,440 | 29,600 |
| July 16, 2026 | 3,540 | 3,515 | 3,515 | 3,560 | 3,495 | 26,000 |
| July 15, 2026 | 3,545 | 3,540 | 3,540 | 3,555 | 3,475 | 41,400 |
| July 14, 2026 | 3,515 | 3,490 | 3,490 | 3,525 | 3,450 | 60,000 |
| July 13, 2026 | 3,600 | 3,505 | 3,505 | 3,605 | 3,485 | 36,900 |
| July 10, 2026 | 3,610 | 3,550 | 3,550 | 3,610 | 3,530 | 52,500 |
| July 09, 2026 | 3,590 | 3,575 | 3,575 | 3,595 | 3,555 | 28,000 |
| July 08, 2026 | 3,605 | 3,525 | 3,525 | 3,605 | 3,520 | 81,500 |
| July 07, 2026 | 3,650 | 3,600 | 3,600 | 3,670 | 3,575 | 45,400 |
| July 06, 2026 | 3,695 | 3,650 | 3,650 | 3,745 | 3,645 | 28,000 |
| July 03, 2026 | 3,640 | 3,690 | 3,690 | 3,715 | 3,640 | 33,600 |
| July 02, 2026 | 3,640 | 3,640 | 3,640 | 3,710 | 3,630 | 26,100 |
| July 01, 2026 | 3,615 | 3,640 | 3,640 | 3,665 | 3,615 | 26,300 |
| June 30, 2026 | 3,685 | 3,610 | 3,610 | 3,685 | 3,590 | 32,900 |
| June 29, 2026 | 3,655 | 3,645 | 3,645 | 3,665 | 3,590 | 46,900 |
| June 26, 2026 | 3,695 | 3,620 | 3,620 | 3,695 | 3,600 | 24,900 |
| June 25, 2026 | 3,690 | 3,650 | 3,650 | 3,700 | 3,645 | 14,500 |
| June 24, 2026 | 3,700 | 3,650 | 3,650 | 3,740 | 3,620 | 24,800 |
| June 23, 2026 | 3,775 | 3,700 | 3,700 | 3,775 | 3,685 | 19,600 |
| June 22, 2026 | 3,795 | 3,775 | 3,775 | 3,805 | 3,755 | 24,900 |
| June 19, 2026 | 3,740 | 3,760 | 3,760 | 3,770 | 3,685 | 46,600 |
| June 18, 2026 | 3,745 | 3,680 | 3,680 | 3,760 | 3,680 | 21,600 |
| June 17, 2026 | 3,675 | 3,675 | 3,675 | 3,705 | 3,625 | 29,700 |
| June 16, 2026 | 3,680 | 3,675 | 3,675 | 3,710 | 3,640 | 30,800 |
| June 15, 2026 | 3,770 | 3,725 | 3,725 | 3,775 | 3,710 | 41,500 |
| June 12, 2026 | 3,695 | 3,630 | 3,630 | 3,695 | 3,605 | 59,100 |
| June 11, 2026 | 3,570 | 3,570 | 3,570 | 3,585 | 3,450 | 49,000 |
| June 10, 2026 | 3,525 | 3,500 | 3,500 | 3,535 | 3,460 | 46,000 |
| June 09, 2026 | 3,520 | 3,515 | 3,515 | 3,595 | 3,495 | 39,700 |
| June 08, 2026 | 3,520 | 3,500 | 3,500 | 3,530 | 3,455 | 32,900 |
| June 05, 2026 | 3,610 | 3,575 | 3,575 | 3,645 | 3,535 | 44,300 |
| June 04, 2026 | 3,540 | 3,610 | 3,610 | 3,635 | 3,530 | 47,900 |
| June 03, 2026 | 3,460 | 3,540 | 3,540 | 3,540 | 3,460 | 43,700 |
| June 02, 2026 | 3,470 | 3,405 | 3,405 | 3,470 | 3,330 | 34,200 |
| June 01, 2026 | 3,600 | 3,475 | 3,475 | 3,605 | 3,475 | 46,200 |
| May 29, 2026 | 3,550 | 3,570 | 3,570 | 3,630 | 3,550 | 23,700 |
| May 28, 2026 | 3,585 | 3,550 | 3,550 | 3,585 | 3,500 | 40,500 |
| May 27, 2026 | 3,645 | 3,635 | 3,635 | 3,665 | 3,595 | 54,200 |
| May 26, 2026 | 3,600 | 3,590 | 3,590 | 3,625 | 3,505 | 66,800 |
| May 25, 2026 | 3,685 | 3,655 | 3,655 | 3,735 | 3,635 | 37,100 |
| May 22, 2026 | 3,625 | 3,680 | 3,680 | 3,710 | 3,625 | 21,000 |
| May 21, 2026 | 3,715 | 3,625 | 3,625 | 3,775 | 3,615 | 35,800 |
| May 20, 2026 | 3,650 | 3,645 | 3,645 | 3,660 | 3,575 | 36,400 |
| May 19, 2026 | 3,820 | 3,700 | 3,700 | 3,820 | 3,700 | 31,700 |
| May 18, 2026 | 3,810 | 3,820 | 3,820 | 3,835 | 3,660 | 44,200 |
| May 15, 2026 | 3,965 | 3,810 | 3,810 | 4,000 | 3,765 | 46,400 |
| May 14, 2026 | 3,800 | 3,895 | 3,895 | 3,990 | 3,705 | 44,100 |
| May 13, 2026 | 3,910 | 3,830 | 3,830 | 3,910 | 3,820 | 34,800 |
| May 12, 2026 | 3,850 | 3,910 | 3,910 | 3,945 | 3,830 | 43,700 |
| May 11, 2026 | 3,820 | 3,780 | 3,780 | 3,845 | 3,775 | 26,900 |
| May 08, 2026 | 3,675 | 3,750 | 3,750 | 3,750 | 3,635 | 34,300 |
AD
