Tokyo - Delayed Quote JPY

Denyo Co., Ltd. (6517.T)

2,470.00
-20.00
(-0.80%)
As of 10:00:27 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 13, 20252,490.002,491.002,458.002,470.002,470.007,200
May 12, 20252,429.002,505.002,426.002,490.002,490.00125,200
May 9, 20252,377.002,431.002,356.002,398.002,398.0060,800
May 8, 20252,360.002,414.002,306.002,340.002,340.00123,800
May 7, 20252,355.002,371.002,337.002,349.002,349.0041,400
May 2, 20252,306.002,374.002,298.002,353.002,353.0057,500
May 1, 20252,351.002,360.002,306.002,315.002,315.0052,600
Apr 30, 20252,376.002,376.002,310.002,351.002,351.0044,700
Apr 28, 20252,386.002,396.002,357.002,370.002,370.0034,500
Apr 25, 20252,384.002,395.002,371.002,391.002,391.0031,200
Apr 24, 20252,465.002,477.002,354.002,384.002,384.0095,200
Apr 23, 20252,459.002,468.002,432.002,452.002,452.0060,900
Apr 22, 20252,385.002,427.002,354.002,414.002,414.0025,400
Apr 21, 20252,379.002,419.002,353.002,353.002,353.0016,500
Apr 18, 20252,326.002,395.002,326.002,379.002,379.0024,100
Apr 17, 20252,271.002,292.002,270.002,292.002,292.0016,900
Apr 16, 20252,300.002,306.002,265.002,271.002,271.0017,700
Apr 15, 20252,314.002,341.002,301.002,308.002,308.0019,900
Apr 14, 20252,281.002,309.002,281.002,292.002,292.0019,700
Apr 11, 20252,220.002,276.002,157.002,267.002,267.0027,200
Apr 10, 20252,300.002,305.002,230.002,270.002,270.0036,700
Apr 9, 20252,100.002,135.002,051.002,109.002,109.0042,600
Apr 8, 20252,065.002,175.002,065.002,157.002,157.0077,200
Apr 7, 20251,976.002,009.001,931.001,975.001,975.0088,000
Apr 4, 20252,229.002,229.002,090.002,132.002,132.0060,000
Apr 3, 20252,328.002,342.002,289.002,314.002,314.0044,800
Apr 2, 20252,417.002,468.002,416.002,428.002,428.0035,800
Apr 1, 20252,455.002,455.002,410.002,410.002,410.0026,900
Mar 31, 20252,506.002,510.002,440.002,440.002,440.0046,300
Mar 28, 2025 40 Dividend
Mar 28, 20252,576.002,598.002,559.002,576.002,576.0069,800
Mar 27, 20252,576.002,617.002,575.002,617.002,577.0095,100
Mar 26, 20252,578.002,610.002,571.002,604.002,564.2061,400
Mar 25, 20252,544.002,580.002,528.002,574.002,534.6647,200
Mar 24, 20252,563.002,621.002,522.002,527.002,488.3892,500
Mar 21, 20252,512.002,551.002,510.002,551.002,512.0156,500
Mar 19, 20252,529.002,535.002,516.002,518.002,479.5138,500
Mar 18, 20252,564.002,584.002,535.002,535.002,496.2557,100
Mar 17, 20252,570.002,594.002,558.002,582.002,542.5334,500
Mar 14, 20252,514.002,587.002,514.002,570.002,530.7244,800
Mar 13, 20252,530.002,551.002,525.002,539.002,500.1955,700
Mar 12, 20252,582.002,618.002,543.002,560.002,520.8746,200
Mar 11, 20252,631.002,643.002,572.002,590.002,550.4137,600
Mar 10, 20252,680.002,700.002,657.002,660.002,619.3421,700
Mar 7, 20252,697.002,729.002,652.002,680.002,639.0431,300
Mar 6, 20252,672.002,725.002,657.002,716.002,674.4927,400
Mar 5, 20252,656.002,670.002,641.002,656.002,615.4020,300
Mar 4, 20252,663.002,669.002,637.002,640.002,599.6522,600
Mar 3, 20252,663.002,680.002,641.002,663.002,622.3021,600
Feb 28, 20252,606.002,639.002,573.002,613.002,573.0620,000
Feb 27, 20252,585.002,610.002,584.002,610.002,570.1119,700
Feb 26, 20252,605.002,605.002,557.002,592.002,552.3821,200
Feb 25, 20252,575.002,625.002,558.002,605.002,565.1819,800
Feb 21, 20252,611.002,625.002,575.002,596.002,556.3220,000
Feb 20, 20252,654.002,690.002,608.002,611.002,571.0931,600
Feb 19, 20252,718.002,718.002,679.002,681.002,640.0215,100
Feb 18, 20252,652.002,759.002,652.002,706.002,664.6429,600
Feb 17, 20252,650.002,695.002,650.002,682.002,641.0122,000
Feb 14, 20252,721.002,774.002,646.002,647.002,606.5428,900
Feb 13, 20252,681.002,750.002,635.002,671.002,630.1743,700
Feb 12, 20252,670.002,670.002,640.002,650.002,609.507,600
Feb 10, 20252,650.002,662.002,628.002,639.002,598.6613,600
Feb 7, 20252,650.002,679.002,641.002,650.002,609.507,800
Feb 6, 20252,663.002,673.002,622.002,628.002,587.834,800
Feb 5, 20252,613.002,674.002,613.002,654.002,613.4317,300
Feb 4, 20252,665.002,673.002,604.002,604.002,564.2010,800
Feb 3, 20252,689.002,703.002,615.002,615.002,575.0328,700
Jan 31, 20252,679.002,692.002,666.002,689.002,647.908,500
Jan 30, 20252,674.002,695.002,663.002,684.002,642.987,300
Jan 29, 20252,702.002,702.002,660.002,660.002,619.3418,900
Jan 28, 20252,683.002,721.002,670.002,696.002,654.7912,900
Jan 27, 20252,648.002,680.002,648.002,667.002,626.246,000
Jan 24, 20252,666.002,670.002,642.002,642.002,601.6219,100
Jan 23, 20252,667.002,668.002,649.002,666.002,625.2512,900
Jan 22, 20252,695.002,695.002,654.002,675.002,634.1122,600
Jan 21, 20252,685.002,709.002,656.002,676.002,635.1017,100
Jan 20, 20252,715.002,723.002,682.002,685.002,643.9616,800
Jan 17, 20252,672.002,697.002,648.002,674.002,633.1324,400
Jan 16, 20252,670.002,705.002,670.002,671.002,630.1720,200
Jan 15, 20252,705.002,732.002,657.002,669.002,628.2125,900
Jan 14, 20252,663.002,722.002,663.002,699.002,657.7530,500
Jan 10, 20252,726.002,729.002,675.002,675.002,634.1119,200
Jan 9, 20252,810.002,819.002,752.002,752.002,709.9427,500
Jan 8, 20252,823.002,868.002,802.002,809.002,766.0722,800
Jan 7, 20252,831.002,840.002,803.002,803.002,760.1623,900
Jan 6, 20252,999.002,999.002,821.002,821.002,777.8851,800
Dec 30, 20242,874.003,000.002,874.002,986.002,940.3625,200
Dec 27, 20242,862.002,914.002,835.002,899.002,854.6911,900
Dec 26, 20242,883.002,883.002,809.002,848.002,804.4728,100
Dec 25, 20242,843.002,877.002,837.002,877.002,833.0311,600
Dec 24, 20242,854.002,873.002,815.002,858.002,814.328,700
Dec 23, 20242,851.002,862.002,817.002,826.002,782.8111,100
Dec 20, 20242,862.002,870.002,817.002,828.002,784.7728,800
Dec 19, 20242,780.002,869.002,750.002,841.002,797.5819,800
Dec 18, 20242,810.002,829.002,784.002,826.002,782.8111,400
Dec 17, 20242,819.002,830.002,765.002,784.002,741.4513,500
Dec 16, 20242,810.002,850.002,809.002,819.002,775.9111,200
Dec 13, 20242,833.002,883.002,790.002,810.002,767.0527,100
Dec 12, 20242,839.002,839.002,784.002,833.002,789.7021,100
Dec 11, 20242,786.002,832.002,784.002,800.002,757.2027,600
Dec 10, 20242,962.002,962.002,816.002,816.002,772.9675,100
Dec 9, 20242,920.002,935.002,890.002,912.002,867.4943,000
Dec 6, 20242,884.002,926.002,879.002,920.002,875.3732,500
Dec 5, 20242,801.002,879.002,801.002,879.002,835.0059,200
Dec 4, 20242,783.002,807.002,749.002,798.002,755.2344,700
Dec 3, 20242,748.002,821.002,743.002,783.002,740.4668,600
Dec 2, 20242,620.002,759.002,620.002,748.002,706.0039,200
Nov 29, 20242,603.002,619.002,591.002,593.002,553.3718,300
Nov 28, 20242,558.002,628.002,552.002,603.002,563.2127,400
Nov 27, 20242,608.002,619.002,553.002,587.002,547.4632,100
Nov 26, 20242,651.002,651.002,556.002,608.002,568.1438,300
Nov 25, 20242,656.002,688.002,651.002,651.002,610.4812,200
Nov 22, 20242,643.002,677.002,643.002,656.002,615.4010,700
Nov 21, 20242,623.002,665.002,623.002,643.002,602.6011,000
Nov 20, 20242,550.002,626.002,550.002,625.002,584.8821,600
Nov 19, 20242,558.002,615.002,550.002,565.002,525.7929,300
Nov 18, 20242,535.002,581.002,529.002,558.002,518.9019,300
Nov 15, 20242,577.002,577.002,513.002,541.002,502.1626,900
Nov 14, 20242,650.002,715.002,520.002,560.002,520.8773,600
Nov 13, 20242,624.002,649.002,603.002,616.002,576.0222,700
Nov 12, 20242,628.002,667.002,601.002,604.002,564.2020,200
Nov 11, 20242,605.002,635.002,605.002,610.002,570.1110,700
Nov 8, 20242,647.002,671.002,603.002,603.002,563.2119,800
Nov 7, 20242,606.002,662.002,606.002,643.002,602.6023,800
Nov 6, 20242,593.002,620.002,577.002,603.002,563.2117,300
Nov 5, 20242,556.002,596.002,506.002,593.002,553.3717,700
Nov 1, 20242,535.002,547.002,490.002,519.002,480.5017,000
Oct 31, 20242,502.002,569.002,488.002,550.002,511.0224,200
Oct 30, 20242,543.002,568.002,492.002,502.002,463.7651,400
Oct 29, 20242,480.002,528.002,480.002,525.002,486.4116,400
Oct 28, 20242,470.002,510.002,470.002,489.002,450.9613,100
Oct 25, 20242,508.002,521.002,460.002,460.002,422.4021,500
Oct 24, 20242,521.002,534.002,480.002,508.002,469.6720,100
Oct 23, 20242,535.002,550.002,521.002,523.002,484.4413,800
Oct 22, 20242,590.002,590.002,536.002,544.002,505.1220,800
Oct 21, 20242,628.002,628.002,570.002,575.002,535.648,200
Oct 18, 20242,629.002,629.002,586.002,596.002,556.329,400
Oct 17, 20242,576.002,618.002,576.002,590.002,550.4114,500
Oct 16, 20242,559.002,610.002,549.002,566.002,526.7825,200
Oct 15, 20242,575.002,589.002,547.002,589.002,549.4326,900
Oct 11, 20242,564.002,576.002,535.002,560.002,520.8715,200
Oct 10, 20242,572.002,580.002,536.002,565.002,525.7913,800
Oct 9, 20242,593.002,593.002,529.002,570.002,530.7212,600
Oct 8, 20242,575.002,607.002,540.002,572.002,532.6916,200
Oct 7, 20242,670.002,670.002,625.002,625.002,584.8817,000
Oct 4, 20242,632.002,669.002,618.002,622.002,581.9220,800
Oct 3, 20242,645.002,666.002,604.002,615.002,575.0319,000
Oct 2, 20242,604.002,640.002,571.002,595.002,555.3435,600
Oct 1, 20242,578.002,668.002,577.002,631.002,590.7921,000
Sep 30, 20242,557.002,600.002,521.002,574.002,534.6620,500
Sep 27, 2024 30 Dividend
Sep 27, 20242,650.002,650.002,579.002,607.002,567.1529,300
Sep 26, 20242,556.002,648.002,540.002,648.002,577.9830,300
Sep 25, 20242,548.002,563.002,520.002,555.002,487.4412,900
Sep 24, 20242,540.002,556.002,522.002,531.002,464.0811,000
Sep 20, 20242,544.002,544.002,494.002,504.002,437.7916,600
Sep 19, 20242,441.002,530.002,441.002,502.002,435.8537,900
Sep 18, 20242,399.002,429.002,383.002,408.002,344.3322,000
Sep 17, 20242,424.002,424.002,346.002,399.002,335.5719,400
Sep 13, 20242,418.002,446.002,382.002,397.002,333.6225,200
Sep 12, 20242,411.002,447.002,397.002,435.002,370.6223,400
Sep 11, 20242,400.002,433.002,313.002,351.002,288.8425,500
Sep 10, 20242,446.002,463.002,398.002,400.002,336.5416,900
Sep 9, 20242,424.002,474.002,411.002,446.002,381.3321,000
Sep 6, 20242,584.002,584.002,449.002,474.002,408.5921,200
Sep 5, 20242,563.002,601.002,524.002,537.002,469.9219,100
Sep 4, 20242,559.002,600.002,535.002,549.002,481.6026,400
Sep 3, 20242,628.002,655.002,609.002,609.002,540.0212,400
Sep 2, 20242,657.002,659.002,581.002,605.002,536.1217,200
Aug 30, 20242,600.002,690.002,573.002,660.002,589.6730,400
Aug 29, 20242,621.002,638.002,582.002,597.002,528.3313,500
Aug 28, 20242,630.002,651.002,580.002,613.002,543.9115,700
Aug 27, 20242,590.002,628.002,574.002,624.002,554.6210,500
Aug 26, 20242,563.002,595.002,552.002,574.002,505.9410,900
Aug 23, 20242,540.002,550.002,524.002,527.002,460.189,200
Aug 22, 20242,521.002,554.002,500.002,521.002,454.348,300
Aug 21, 20242,539.002,544.002,508.002,521.002,454.3414,800
Aug 20, 20242,593.002,593.002,534.002,568.002,500.1014,000
Aug 19, 20242,610.002,632.002,516.002,535.002,467.9717,800
Aug 16, 20242,581.002,634.002,574.002,610.002,540.9917,600
Aug 15, 20242,576.002,636.002,545.002,581.002,512.7630,600
Aug 14, 20242,541.002,580.002,520.002,537.002,469.9222,000
Aug 13, 20242,700.002,700.002,489.002,536.002,468.9541,900
Aug 9, 20242,816.002,816.002,572.002,620.002,550.7392,300
Aug 8, 20242,284.002,451.002,284.002,316.002,254.7623,900
Aug 7, 20242,182.002,378.002,182.002,288.002,227.5019,800
Aug 6, 20242,156.002,313.002,156.002,232.002,172.9817,500
Aug 5, 20242,290.002,340.002,105.002,105.002,049.3431,100
Aug 2, 20242,493.002,527.002,451.002,452.002,387.1730,100
Aug 1, 20242,655.002,655.002,580.002,580.002,511.7816,400
Jul 31, 20242,569.002,680.002,569.002,680.002,609.1413,900
Jul 30, 20242,686.002,686.002,589.002,619.002,549.7534,800
Jul 29, 20242,710.002,754.002,661.002,710.002,638.3525,700
Jul 26, 20242,701.002,721.002,684.002,684.002,613.037,300
Jul 25, 20242,681.002,720.002,640.002,675.002,604.2717,000
Jul 24, 20242,722.002,797.002,672.002,689.002,617.9015,300
Jul 23, 20242,739.002,789.002,739.002,758.002,685.084,500
Jul 22, 20242,824.002,842.002,738.002,738.002,665.619,700
Jul 19, 20242,877.002,920.002,824.002,824.002,749.3311,700
Jul 18, 20242,850.002,886.002,823.002,854.002,778.5413,700
Jul 17, 20242,860.002,904.002,833.002,858.002,782.4312,200
Jul 16, 20242,827.002,860.002,822.002,858.002,782.437,300
Jul 12, 20242,776.002,842.002,761.002,827.002,752.2515,900
Jul 11, 20242,790.002,821.002,751.002,791.002,717.2016,300
Jul 10, 20242,670.002,771.002,650.002,744.002,671.4544,900
Jul 9, 20242,660.002,665.002,634.002,652.002,581.8830,100
Jul 8, 20242,652.002,659.002,631.002,644.002,574.0920,500
Jul 5, 20242,721.002,722.002,655.002,675.002,604.2722,000
Jul 4, 20242,774.002,775.002,730.002,744.002,671.4513,800
Jul 3, 20242,803.002,805.002,774.002,774.002,700.6512,200
Jul 2, 20242,797.002,822.002,781.002,782.002,708.4425,500
Jul 1, 20242,929.002,930.002,829.002,829.002,754.2020,000
Jun 28, 20242,919.002,945.002,838.002,920.002,842.7934,000
Jun 27, 20242,945.002,945.002,888.002,919.002,841.8226,000
Jun 26, 20242,940.002,959.002,919.002,945.002,867.1321,900
Jun 25, 20242,868.002,922.002,850.002,911.002,834.0321,100
Jun 24, 20242,884.002,884.002,854.002,866.002,790.2216,400
Jun 21, 20242,870.002,873.002,831.002,847.002,771.7221,800
Jun 20, 20242,809.002,882.002,804.002,858.002,782.4322,900
Jun 19, 20242,796.002,845.002,777.002,809.002,734.7312,200
Jun 18, 20242,761.002,817.002,761.002,801.002,726.9412,700
Jun 17, 20242,738.002,738.002,686.002,721.002,649.0515,100
Jun 14, 20242,680.002,839.002,680.002,788.002,714.2829,100
Jun 13, 20242,776.002,776.002,680.002,680.002,609.1431,600
Jun 12, 20242,764.002,827.002,707.002,785.002,711.3619,700
Jun 11, 20242,768.002,768.002,711.002,723.002,651.009,100
Jun 10, 20242,760.002,763.002,720.002,753.002,680.2123,200
Jun 7, 20242,713.002,764.002,713.002,763.002,689.9415,800
Jun 6, 20242,714.002,714.002,681.002,701.002,629.5814,300
Jun 5, 20242,651.002,703.002,651.002,686.002,614.9811,800
Jun 4, 20242,707.002,707.002,655.002,664.002,593.569,500
Jun 3, 20242,659.002,708.002,654.002,708.002,636.4019,400
May 31, 20242,648.002,670.002,611.002,670.002,599.4020,400
May 30, 20242,559.002,645.002,558.002,645.002,575.0619,700
May 29, 20242,606.002,622.002,564.002,576.002,507.8929,400
May 28, 20242,615.002,643.002,601.002,606.002,537.1027,400
May 27, 20242,600.002,631.002,600.002,631.002,561.4318,300
May 24, 20242,606.002,657.002,600.002,600.002,531.2530,300
May 23, 20242,602.002,650.002,589.002,645.002,575.0615,900
May 22, 20242,652.002,652.002,550.002,602.002,533.2017,400
May 21, 20242,650.002,697.002,641.002,649.002,578.9626,000
May 20, 20242,623.002,658.002,614.002,641.002,571.1723,900
May 17, 20242,625.002,627.002,592.002,627.002,557.547,200
May 16, 20242,660.002,660.002,576.002,596.002,527.3620,600
May 15, 20242,614.002,660.002,614.002,642.002,572.1439,700
May 14, 20242,596.002,620.002,588.002,613.002,543.9132,600
May 13, 20242,608.002,617.002,591.002,602.002,533.2032,100