Denkyo Group Holdings Co., Ltd(JP:8144)
Â¥1,218.00+8.00 (+0.66%)
JP:8144
Denkyo Group Holdings Co., Ltd historical prices
Â¥1,218.00
At close:+8.00 (+0.66%)
Want to see JP:8144 full AI Analyst Report?
Denkyo Group Holdings Co., Ltd (8144) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | +0.66% | 100 | 0.03 |
| Nov 11, 2026 | 1,240.00 | 1,240.00 | 1,210.00 | 1,210.00 | 1,210.00 | -1.63% | 2,600 | 0.70 |
| Nov 10, 2026 | 1,214.00 | 1,233.00 | 1,206.00 | 1,230.00 | 1,230.00 | +1.57% | 1,200 | 0.33 |
| Nov 09, 2026 | 1,224.00 | 1,230.00 | 1,202.00 | 1,202.00 | 1,202.00 | -0.74% | 2,800 | 0.76 |
| Nov 06, 2026 | 1,232.00 | 1,232.00 | 1,211.00 | 1,211.00 | 1,211.00 | -1.70% | 2,400 | 0.66 |
| Nov 05, 2026 | 1,238.00 | 1,240.00 | 1,232.00 | 1,232.00 | 1,232.00 | -0.32% | 1,100 | 0.30 |
| Nov 04, 2026 | 1,246.00 | 1,247.00 | 1,236.00 | 1,236.00 | 1,236.00 | -0.72% | 1,400 | 0.37 |
| Nov 03, 2026 | 1,245.00 | 1,266.00 | 1,235.00 | 1,245.00 | 1,245.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,266.00 | 1,266.00 | 1,235.00 | 1,245.00 | 1,245.00 | -1.50% | 2,300 | 0.60 |
| Oct 30, 2026 | 1,261.00 | 1,264.00 | 1,261.00 | 1,264.00 | 1,264.00 | +0.32% | 1,000 | 0.26 |
| Oct 29, 2026 | 1,264.00 | 1,264.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.79% | 400 | 0.10 |
| Oct 28, 2026 | 1,262.00 | 1,285.00 | 1,262.00 | 1,270.00 | 1,270.00 | +0.40% | 2,200 | 0.57 |
| Oct 27, 2026 | 1,288.00 | 1,288.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.78% | 1,800 | 0.46 |
| Oct 26, 2026 | 1,271.00 | 1,299.00 | 1,271.00 | 1,275.00 | 1,275.00 | +0.71% | 800 | 0.20 |
| Oct 23, 2026 | 1,273.00 | 1,275.00 | 1,266.00 | 1,266.00 | 1,266.00 | -0.47% | 2,500 | 0.64 |
| Oct 22, 2026 | 1,272.00 | 1,298.00 | 1,271.00 | 1,272.00 | 1,272.00 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1,272.00 | 1,298.00 | 1,271.00 | 1,272.00 | 1,272.00 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1,278.00 | 1,298.00 | 1,271.00 | 1,272.00 | 1,272.00 | +0.55% | 1,600 | 0.38 |
| Oct 19, 2026 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.39% | 400 | 0.09 |
| Oct 16, 2026 | 1,269.00 | 1,270.00 | 1,269.00 | 1,270.00 | 1,270.00 | +0.08% | 200 | 0.05 |
| Oct 15, 2026 | 1,267.00 | 1,269.00 | 1,266.00 | 1,269.00 | 1,269.00 | 0.00% | 700 | 0.16 |
| Oct 14, 2026 | 1,268.00 | 1,270.00 | 1,268.00 | 1,269.00 | 1,269.00 | -2.23% | 800 | 0.18 |
| Oct 13, 2026 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | -0.08% | 1,800 | 0.40 |
| Oct 12, 2026 | 1,299.00 | 1,299.00 | 1,270.00 | 1,299.00 | 1,299.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,270.00 | 1,299.00 | 1,270.00 | 1,299.00 | 1,299.00 | +2.28% | 300 | 0.06 |
| Oct 08, 2026 | 1,260.00 | 1,270.00 | 1,260.00 | 1,270.00 | 1,270.00 | +0.63% | 200 | 0.04 |
| Oct 07, 2026 | 1,285.00 | 1,285.00 | 1,256.00 | 1,262.00 | 1,262.00 | +0.56% | 700 | 0.14 |
| Oct 06, 2026 | 1,266.00 | 1,266.00 | 1,251.00 | 1,255.00 | 1,255.00 | -0.48% | 400 | 0.08 |
| Oct 05, 2026 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 0.00% | 200 | 0.04 |
| Oct 01, 2026 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | +0.72% | 400 | 0.07 |
| Sep 30, 2026 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | -0.08% | 400 | 0.07 |
| Sep 29, 2026 | 1,340.00 | 1,340.00 | 1,253.00 | 1,253.00 | 1,253.00 | +0.24% | 151,600 | 48.07 |
| Sep 28, 2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,250.00 | +0.40% | 700 | 0.22 |
| Sep 25, 2026 | 1,279.00 | 1,279.00 | 1,265.00 | 1,265.00 | 1,245.08 | -1.17% | 3,100 | 0.99 |
| Sep 24, 2026 | 1,280.00 | 1,281.00 | 1,280.00 | 1,280.00 | 1,259.84 | 0.00% | 500 | 0.15 |
| Sep 23, 2026 | 1,280.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,259.84 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,280.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,259.84 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,280.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,259.84 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,270.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,259.84 | +1.03% | 700 | 0.19 |
| Sep 17, 2026 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,247.05 | +0.08% | 700 | 0.11 |
| Sep 16, 2026 | 1,262.00 | 1,266.00 | 1,262.00 | 1,266.00 | 1,246.06 | +0.40% | 600 | 0.09 |
| Sep 15, 2026 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,241.14 | -0.86% | 100 | 0.02 |
| Sep 14, 2026 | 1,271.00 | 1,272.00 | 1,271.00 | 1,272.00 | 1,251.97 | +0.08% | 500 | 0.08 |
| Sep 11, 2026 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,250.98 | 0.00% | 1,600 | 0.25 |
| Sep 10, 2026 | 1,260.00 | 1,271.00 | 1,260.00 | 1,271.00 | 1,250.98 | +0.87% | 1,200 | 0.19 |
| Sep 09, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,240.16 | 0.00% | 100 | 0.02 |
| Sep 08, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,240.16 | +0.08% | 100 | 0.02 |
| Sep 07, 2026 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,239.17 | -0.08% | 100 | 0.02 |
| Sep 04, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,240.16 | +0.64% | 300 | 0.05 |
