Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Denyo Co., Ltd. (6517) Historical Prices

0 Followers
JP:6517 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,595.003,605.003,540.003,595.003,595.00+0.56%29,7000.54
Nov 10, 20263,530.003,590.003,525.003,575.003,575.00+4.08%45,5000.83
Nov 09, 20263,505.003,545.003,460.003,460.003,460.00+0.73%43,7000.79
Nov 06, 20263,400.003,450.003,320.003,435.003,435.00-4.85%113,3002.12
Nov 05, 20263,695.003,720.003,595.003,610.003,610.00-1.23%69,9001.32
Nov 04, 20263,700.003,750.003,575.003,655.003,655.00-1.22%55,7001.04
Nov 03, 20263,700.003,735.003,685.003,700.003,700.000.00%00.00
Nov 02, 20263,685.003,735.003,685.003,700.003,700.00-0.67%40,5000.73
Oct 30, 20263,750.003,800.003,690.003,725.003,725.00-0.27%61,1001.08
Oct 29, 20263,780.003,795.003,725.003,735.003,735.00-1.32%238,1004.24
Oct 28, 20263,785.003,820.003,780.003,785.003,785.00+0.13%59,0001.02
Oct 27, 20263,750.003,800.003,725.003,780.003,780.00+1.34%45,6000.78
Oct 26, 20263,735.003,785.003,705.003,730.003,730.000.00%55,4000.95
Oct 23, 20263,780.003,780.003,645.003,730.003,730.00-1.32%69,1001.20
Oct 22, 20263,855.003,860.003,780.003,780.003,780.00-1.95%62,1001.08
Oct 21, 20263,870.003,870.003,815.003,855.003,855.00+0.65%45,2000.79
Oct 20, 20263,935.003,935.003,800.003,830.003,830.00-3.16%52,4000.93
Oct 19, 20263,935.003,955.003,905.003,955.003,955.00-1.13%39,1000.69
Oct 16, 20263,960.004,000.003,915.004,000.004,000.00+1.78%46,9000.83
Oct 15, 20264,025.004,035.003,895.003,930.003,930.00-4.03%125,7002.30
Oct 14, 20264,115.004,150.004,075.004,095.004,095.000.00%66,1001.22
Oct 13, 20263,995.004,105.003,985.004,095.004,095.00+2.50%47,9000.89
Oct 12, 20263,995.003,995.003,930.003,995.003,995.000.00%00.00
Oct 09, 20263,975.003,995.003,930.003,995.003,995.00+1.01%65,9001.21
Oct 08, 20263,995.003,995.003,860.003,955.003,955.00-1.00%91,6001.72
Oct 07, 20264,005.004,025.003,955.003,995.003,995.00+0.25%195,1003.81
Oct 06, 20263,995.003,995.003,940.003,985.003,985.00+0.25%159,9003.26
Oct 05, 20263,960.003,980.003,915.003,975.003,975.00+1.53%41,3000.83
Oct 02, 20263,960.003,985.003,880.003,915.003,915.00-1.76%103,2002.12
Oct 01, 20264,005.004,010.003,955.003,985.003,985.00-0.50%66,5001.38
Sep 30, 20263,975.004,035.003,975.004,005.004,005.00+0.75%25,8000.53
Sep 29, 20264,000.004,035.003,965.003,975.003,975.00-0.63%38,7000.80
Sep 28, 20264,125.004,145.004,085.004,085.004,000.00-0.61%53,2001.12
Sep 25, 20264,100.004,140.004,090.004,110.004,024.48+1.23%44,7000.94
Sep 24, 20264,075.004,100.004,040.004,060.003,975.52-0.25%37,2000.78
Sep 23, 20264,070.004,080.004,020.004,070.003,985.310.00%00.00
Sep 22, 20264,070.004,080.004,020.004,070.003,985.310.00%00.00
Sep 21, 20264,070.004,080.004,020.004,070.003,985.310.00%00.00
Sep 18, 20264,070.004,080.004,020.004,070.003,985.31+0.62%41,0000.85
Sep 17, 20263,990.004,065.003,950.004,045.003,960.83+2.28%38,6000.80
Sep 16, 20263,945.003,980.003,930.003,955.003,872.70+1.02%38,5000.80
Sep 15, 20263,970.003,995.003,905.003,915.003,833.54-2.00%47,1000.99
Sep 14, 20263,995.004,015.003,975.003,995.003,911.870.00%22,4000.47
Sep 11, 20263,930.004,005.003,930.003,995.003,911.870.00%40,4000.85
Sep 10, 20263,970.003,995.003,950.003,995.003,911.87+0.13%30,3000.63
Sep 09, 20263,945.004,005.003,935.003,990.003,906.98+2.05%52,1001.08
Sep 08, 20264,025.004,055.003,910.003,910.003,828.64-2.13%66,5001.39
Sep 07, 20264,015.004,040.003,960.003,995.003,911.87-0.25%43,5000.91
Sep 04, 20264,010.004,050.003,960.004,005.003,921.66-0.12%57,6001.21
Sep 03, 20264,060.004,085.004,005.004,010.003,926.56-0.50%40,5000.85