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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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