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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,858	2,902	2,902	2,902	2,831	13,100
November 06, 2025	2,839	2,902	2,902	2,905	2,827	40,500
November 05, 2025	2,853	2,801	2,801	2,862	2,764	25,900
November 04, 2025	2,855	2,853	2,853	2,888	2,831	19,900
October 31, 2025	2,892	2,873	2,873	2,892	2,788	26,700
October 30, 2025	2,891	2,844	2,844	2,945	2,844	29,200
October 29, 2025	3,010	2,891	2,891	3,010	2,877	33,700
October 28, 2025	3,080	3,030	3,030	3,090	2,970	24,500
October 27, 2025	3,075	3,115	3,115	3,115	3,065	15,700
October 24, 2025	2,969	3,020	3,020	3,020	2,969	13,000
October 23, 2025	2,963	2,999	2,999	3,005	2,963	11,400
October 22, 2025	2,967	2,983	2,983	2,995	2,958	10,600
October 21, 2025	2,964	2,936	2,936	2,975	2,920	16,100
October 20, 2025	2,925	2,961	2,961	2,975	2,915	15,400
October 17, 2025	2,854	2,875	2,875	2,887	2,854	9,300
October 16, 2025	2,893	2,882	2,882	2,898	2,882	7,200
October 15, 2025	2,835	2,879	2,879	2,909	2,835	16,100
October 14, 2025	2,799	2,814	2,814	2,831	2,781	21,300
October 10, 2025	2,817	2,800	2,800	2,847	2,789	20,400
October 09, 2025	2,848	2,859	2,859	2,871	2,816	20,500
October 08, 2025	2,928	2,850	2,850	2,947	2,850	15,200
October 07, 2025	2,901	2,928	2,928	2,945	2,899	14,600
October 06, 2025	2,933	2,929	2,929	2,958	2,904	22,800
October 03, 2025	2,848	2,848	2,848	2,877	2,835	9,000
October 02, 2025	2,850	2,848	2,848	2,900	2,813	18,900
October 01, 2025	2,939	2,865	2,865	2,966	2,843	25,400
September 30, 2025	3,010	2,966	2,966	3,015	2,966	14,300
September 29, 2025	2,980	3,010	3,010	3,030	2,960	17,700
September 26, 2025	3,035	3,030	3,030	3,075	3,015	39,700
September 25, 2025	3,010	3,045	3,045	3,050	3,010	14,800
September 24, 2025	2,990	3,010	3,010	3,040	2,979	41,500
September 22, 2025	2,945	2,985	2,985	2,999	2,940	12,500
September 19, 2025	2,950	2,942	2,942	2,977	2,915	50,700
September 18, 2025	2,949	2,950	2,950	2,962	2,908	43,100
September 17, 2025	2,961	2,932	2,932	2,975	2,906	43,100
September 16, 2025	2,950	2,969	2,969	2,972	2,942	24,300
September 12, 2025	2,913	2,918	2,918	2,939	2,913	28,800
September 11, 2025	2,876	2,878	2,878	2,887	2,857	28,800
September 10, 2025	2,854	2,857	2,857	2,863	2,836	9,900
September 09, 2025	2,847	2,849	2,849	2,902	2,840	23,600
September 08, 2025	2,848	2,852	2,852	2,867	2,842	6,800
September 05, 2025	2,774	2,848	2,848	2,850	2,774	14,500
September 04, 2025	2,803	2,774	2,774	2,803	2,770	28,700
September 03, 2025	2,786	2,805	2,805	2,808	2,778	32,200
September 02, 2025	2,801	2,786	2,786	2,809	2,783	23,400
September 01, 2025	2,857	2,793	2,793	2,881	2,776	46,400
August 29, 2025	2,870	2,845	2,845	2,870	2,830	34,000
August 28, 2025	2,939	2,875	2,875	2,939	2,875	16,800
August 27, 2025	2,982	2,932	2,932	2,986	2,925	33,500
August 26, 2025	3,030	2,980	2,980	3,050	2,980	12,600
August 25, 2025	2,996	3,025	3,025	3,040	2,995	17,900
August 22, 2025	3,005	3,010	3,010	3,040	2,992	42,200
August 21, 2025	3,010	2,989	2,989	3,025	2,977	52,000
August 20, 2025	3,000	3,005	3,005	3,040	2,992	41,200
August 19, 2025	2,985	2,994	2,994	3,020	2,980	42,100
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

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