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 ¥3,838.54 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,150.72, while ¥1000 invested 1 year ago would be worth ¥1,282.82. This corresponds to total returns of 283.85%, 115.07%, 28.28%, respectively, with annualized returns of 14.4%, 16.54%, 28.28%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3,870 | 3,855 | 3,855 | 3,870 | 3,815 | 45,200 |
| October 20, 2026 | 3,935 | 3,830 | 3,830 | 3,935 | 3,800 | 52,400 |
| October 19, 2026 | 3,935 | 3,955 | 3,955 | 3,955 | 3,905 | 39,100 |
| October 16, 2026 | 3,960 | 4,000 | 4,000 | 4,000 | 3,915 | 46,900 |
| October 15, 2026 | 4,025 | 3,930 | 3,930 | 4,035 | 3,895 | 125,700 |
| October 14, 2026 | 4,115 | 4,095 | 4,095 | 4,150 | 4,075 | 66,100 |
| October 13, 2026 | 3,995 | 4,095 | 4,095 | 4,105 | 3,985 | 47,900 |
| October 09, 2026 | 3,975 | 3,995 | 3,995 | 3,995 | 3,930 | 65,900 |
| October 08, 2026 | 3,995 | 3,955 | 3,955 | 3,995 | 3,860 | 91,600 |
| October 07, 2026 | 4,005 | 3,995 | 3,995 | 4,025 | 3,955 | 195,100 |
| October 06, 2026 | 3,995 | 3,985 | 3,985 | 3,995 | 3,940 | 159,900 |
| October 05, 2026 | 3,960 | 3,975 | 3,975 | 3,980 | 3,915 | 41,300 |
| October 02, 2026 | 3,960 | 3,915 | 3,915 | 3,985 | 3,880 | 103,200 |
| October 01, 2026 | 4,005 | 3,985 | 3,985 | 4,010 | 3,955 | 66,500 |
| September 30, 2026 | 3,975 | 4,005 | 4,005 | 4,035 | 3,975 | 25,800 |
| September 29, 2026 | 4,000 | 3,975 | 3,975 | 4,035 | 3,965 | 38,700 |
| September 28, 2026 | 4,125 | 4,085 | 4,085 | 4,145 | 4,085 | 53,200 |
| September 25, 2026 | 4,100 | 4,110 | 4,110 | 4,140 | 4,090 | 44,700 |
| September 24, 2026 | 4,075 | 4,060 | 4,060 | 4,100 | 4,040 | 37,200 |
| September 18, 2026 | 4,070 | 4,070 | 4,070 | 4,080 | 4,020 | 41,000 |
| September 17, 2026 | 3,990 | 4,045 | 4,045 | 4,065 | 3,950 | 38,600 |
| September 16, 2026 | 3,945 | 3,955 | 3,955 | 3,980 | 3,930 | 38,500 |
| September 15, 2026 | 3,970 | 3,915 | 3,915 | 3,995 | 3,905 | 47,100 |
| September 11, 2026 | 3,930 | 3,995 | 3,995 | 4,005 | 3,930 | 40,400 |
| September 10, 2026 | 3,970 | 3,995 | 3,995 | 3,995 | 3,950 | 30,300 |
| September 09, 2026 | 3,945 | 3,990 | 3,990 | 4,005 | 3,935 | 52,100 |
| September 08, 2026 | 4,025 | 3,910 | 3,910 | 4,055 | 3,910 | 66,500 |
| September 07, 2026 | 4,015 | 3,995 | 3,995 | 4,040 | 3,960 | 43,500 |
| September 04, 2026 | 4,010 | 4,005 | 4,005 | 4,050 | 3,960 | 57,600 |
| September 03, 2026 | 4,060 | 4,010 | 4,010 | 4,085 | 4,005 | 40,500 |
| September 02, 2026 | 4,125 | 4,030 | 4,030 | 4,185 | 4,030 | 52,400 |
| September 01, 2026 | 4,120 | 4,230 | 4,230 | 4,275 | 4,120 | 56,200 |
| August 31, 2026 | 4,175 | 4,165 | 4,165 | 4,255 | 4,115 | 90,200 |
| August 28, 2026 | 4,150 | 4,155 | 4,155 | 4,225 | 4,140 | 51,800 |
| August 27, 2026 | 4,070 | 4,140 | 4,140 | 4,150 | 4,055 | 46,300 |
| August 26, 2026 | 4,095 | 4,065 | 4,065 | 4,150 | 4,060 | 29,000 |
| August 25, 2026 | 4,115 | 4,095 | 4,095 | 4,140 | 4,080 | 29,600 |
| August 24, 2026 | 4,115 | 4,110 | 4,110 | 4,170 | 4,085 | 43,200 |
| August 21, 2026 | 4,065 | 4,075 | 4,075 | 4,120 | 4,020 | 35,100 |
| August 20, 2026 | 4,050 | 4,075 | 4,075 | 4,125 | 4,025 | 38,400 |
| August 19, 2026 | 4,035 | 4,040 | 4,040 | 4,075 | 3,970 | 62,700 |
| August 18, 2026 | 4,125 | 4,090 | 4,090 | 4,180 | 4,090 | 37,900 |
| August 17, 2026 | 4,185 | 4,140 | 4,140 | 4,200 | 4,130 | 31,900 |
| August 14, 2026 | 4,085 | 4,190 | 4,190 | 4,210 | 4,085 | 29,600 |
| August 13, 2026 | 4,145 | 4,100 | 4,100 | 4,170 | 4,085 | 54,600 |
| August 12, 2026 | 4,270 | 4,145 | 4,145 | 4,270 | 4,110 | 61,600 |
| August 10, 2026 | 4,215 | 4,250 | 4,250 | 4,325 | 4,180 | 45,700 |
| August 07, 2026 | 4,435 | 4,215 | 4,215 | 4,440 | 4,105 | 77,200 |
| August 06, 2026 | 4,460 | 4,365 | 4,365 | 4,730 | 4,340 | 85,200 |
| August 05, 2026 | 4,300 | 4,450 | 4,450 | 4,455 | 4,255 | 62,900 |
| August 04, 2026 | 4,330 | 4,260 | 4,260 | 4,330 | 4,170 | 158,700 |
| August 03, 2026 | 4,015 | 4,335 | 4,335 | 4,425 | 4,015 | 205,100 |
| 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 |
AD
