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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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