Denkyo Group Holdings Co.,Ltd. (8144.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,286.00 | 1,298.00 | 1,286.00 | 1,298.00 | 1,298.00 | 600 |
| 01 May 2024 | 1,288.00 | 1,288.00 | 1,285.00 | 1,288.00 | 1,288.00 | 800 |
| 30 Apr 2024 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 600 |
| 26 Apr 2024 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 600 |
| 25 Apr 2024 | 1,300.00 | 1,303.00 | 1,288.00 | 1,295.00 | 1,295.00 | 6,400 |
| 24 Apr 2024 | 1,288.00 | 1,296.00 | 1,288.00 | 1,296.00 | 1,296.00 | 900 |
| 23 Apr 2024 | 1,280.00 | 1,287.00 | 1,280.00 | 1,287.00 | 1,287.00 | 400 |
| 22 Apr 2024 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 300 |
| 19 Apr 2024 | 1,280.00 | 1,281.00 | 1,277.00 | 1,278.00 | 1,278.00 | 600 |
| 18 Apr 2024 | 1,279.00 | 1,280.00 | 1,279.00 | 1,280.00 | 1,280.00 | 200 |
| 17 Apr 2024 | 1,288.00 | 1,299.00 | 1,280.00 | 1,280.00 | 1,280.00 | 600 |
| 16 Apr 2024 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 400 |
| 15 Apr 2024 | 1,299.00 | 1,299.00 | 1,291.00 | 1,291.00 | 1,291.00 | 200 |
| 12 Apr 2024 | 1,291.00 | 1,302.00 | 1,289.00 | 1,302.00 | 1,302.00 | 1,000 |
| 11 Apr 2024 | 1,293.00 | 1,302.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,000 |
| 10 Apr 2024 | 1,299.00 | 1,299.00 | 1,295.00 | 1,295.00 | 1,295.00 | 3,300 |
| 09 Apr 2024 | 1,278.00 | 1,302.00 | 1,277.00 | 1,299.00 | 1,299.00 | 1,700 |
| 08 Apr 2024 | 1,272.00 | 1,274.00 | 1,272.00 | 1,274.00 | 1,274.00 | 2,500 |
| 05 Apr 2024 | 1,279.00 | 1,279.00 | 1,273.00 | 1,275.00 | 1,275.00 | 1,800 |
| 04 Apr 2024 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 500 |
| 03 Apr 2024 | 1,270.00 | 1,273.00 | 1,270.00 | 1,272.00 | 1,272.00 | 800 |
| 02 Apr 2024 | 1,290.00 | 1,290.00 | 1,283.00 | 1,283.00 | 1,283.00 | 800 |
| 01 Apr 2024 | 1,297.00 | 1,298.00 | 1,292.00 | 1,298.00 | 1,298.00 | 700 |
| 29 Mar 2024 | 1,263.00 | 1,276.00 | 1,263.00 | 1,275.00 | 1,275.00 | 4,200 |
| 28 Mar 2024 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | - |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 1,299.00 | 1,313.00 | 1,296.00 | 1,313.00 | 1,293.00 | 3,600 |
| 26 Mar 2024 | 1,299.00 | 1,300.00 | 1,294.00 | 1,300.00 | 1,280.20 | 4,100 |
| 25 Mar 2024 | 1,305.00 | 1,323.00 | 1,289.00 | 1,293.00 | 1,273.30 | 6,200 |
| 22 Mar 2024 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,282.17 | 500 |
| 21 Mar 2024 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,281.18 | 700 |
| 19 Mar 2024 | 1,308.00 | 1,308.00 | 1,293.00 | 1,300.00 | 1,280.20 | 1,800 |
| 18 Mar 2024 | 1,298.00 | 1,326.00 | 1,298.00 | 1,326.00 | 1,305.80 | 1,300 |
| 15 Mar 2024 | 1,306.00 | 1,306.00 | 1,299.00 | 1,299.00 | 1,279.21 | 300 |
| 14 Mar 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,299.89 | 100 |
| 13 Mar 2024 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,306.79 | 100 |
| 12 Mar 2024 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,278.23 | 200 |
| 11 Mar 2024 | 1,305.00 | 1,330.00 | 1,303.00 | 1,303.00 | 1,283.15 | 3,600 |
| 08 Mar 2024 | 1,330.00 | 1,335.00 | 1,330.00 | 1,335.00 | 1,314.66 | 300 |
| 07 Mar 2024 | 1,340.00 | 1,340.00 | 1,300.00 | 1,330.00 | 1,309.74 | 1,900 |
| 06 Mar 2024 | 1,348.00 | 1,348.00 | 1,341.00 | 1,341.00 | 1,320.57 | 1,200 |
| 05 Mar 2024 | 1,352.00 | 1,361.00 | 1,345.00 | 1,361.00 | 1,340.27 | 1,500 |
| 04 Mar 2024 | 1,352.00 | 1,360.00 | 1,352.00 | 1,360.00 | 1,339.28 | 400 |
| 01 Mar 2024 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,331.41 | 200 |
| 29 Feb 2024 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,344.21 | 500 |
| 28 Feb 2024 | 1,365.00 | 1,365.00 | 1,364.00 | 1,364.00 | 1,343.22 | 200 |
| 27 Feb 2024 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,344.21 | 4,100 |
| 26 Feb 2024 | 1,360.00 | 1,360.00 | 1,359.00 | 1,359.00 | 1,338.30 | 4,600 |
| 22 Feb 2024 | 1,336.00 | 1,349.00 | 1,336.00 | 1,349.00 | 1,328.45 | 1,400 |
| 21 Feb 2024 | 1,343.00 | 1,343.00 | 1,334.00 | 1,334.00 | 1,313.68 | 600 |
| 20 Feb 2024 | 1,329.00 | 1,343.00 | 1,323.00 | 1,343.00 | 1,322.54 | 1,900 |
| 19 Feb 2024 | 1,322.00 | 1,345.00 | 1,322.00 | 1,325.00 | 1,304.82 | 3,900 |
| 16 Feb 2024 | 1,340.00 | 1,341.00 | 1,334.00 | 1,334.00 | 1,313.68 | 3,900 |
| 15 Feb 2024 | 1,340.00 | 1,340.00 | 1,334.00 | 1,334.00 | 1,313.68 | 600 |
| 14 Feb 2024 | 1,360.00 | 1,364.00 | 1,340.00 | 1,340.00 | 1,319.59 | 6,600 |
| 13 Feb 2024 | 1,335.00 | 1,358.00 | 1,334.00 | 1,358.00 | 1,337.31 | 2,100 |
| 09 Feb 2024 | 1,313.00 | 1,334.00 | 1,313.00 | 1,334.00 | 1,313.68 | 600 |
| 08 Feb 2024 | 1,312.00 | 1,334.00 | 1,303.00 | 1,313.00 | 1,293.00 | 5,000 |
| 07 Feb 2024 | 1,364.00 | 1,385.00 | 1,356.00 | 1,385.00 | 1,363.90 | 3,300 |
| 06 Feb 2024 | 1,349.00 | 1,357.00 | 1,345.00 | 1,357.00 | 1,336.33 | 1,400 |
| 05 Feb 2024 | 1,340.00 | 1,350.00 | 1,334.00 | 1,350.00 | 1,329.44 | 1,300 |
| 02 Feb 2024 | 1,329.00 | 1,335.00 | 1,329.00 | 1,335.00 | 1,314.66 | 500 |
| 01 Feb 2024 | 1,338.00 | 1,338.00 | 1,333.00 | 1,333.00 | 1,312.70 | 700 |
| 31 Jan 2024 | 1,323.00 | 1,338.00 | 1,319.00 | 1,338.00 | 1,317.62 | 3,900 |
| 30 Jan 2024 | 1,314.00 | 1,330.00 | 1,314.00 | 1,322.00 | 1,301.86 | 2,700 |
| 29 Jan 2024 | 1,302.00 | 1,318.00 | 1,302.00 | 1,310.00 | 1,290.05 | 10,100 |
| 26 Jan 2024 | 1,306.00 | 1,306.00 | 1,299.00 | 1,299.00 | 1,279.21 | 1,200 |
| 25 Jan 2024 | 1,306.00 | 1,306.00 | 1,297.00 | 1,297.00 | 1,277.24 | 1,400 |
| 24 Jan 2024 | 1,291.00 | 1,291.00 | 1,286.00 | 1,290.00 | 1,270.35 | 2,300 |
| 23 Jan 2024 | 1,283.00 | 1,298.00 | 1,283.00 | 1,288.00 | 1,268.38 | 1,000 |
| 22 Jan 2024 | 1,271.00 | 1,283.00 | 1,271.00 | 1,283.00 | 1,263.46 | 700 |
| 19 Jan 2024 | 1,264.00 | 1,272.00 | 1,264.00 | 1,271.00 | 1,251.64 | 2,400 |
| 18 Jan 2024 | 1,268.00 | 1,277.00 | 1,268.00 | 1,268.00 | 1,248.69 | 900 |
| 17 Jan 2024 | 1,284.00 | 1,288.00 | 1,224.00 | 1,268.00 | 1,248.69 | 12,800 |
| 16 Jan 2024 | 1,293.00 | 1,293.00 | 1,284.00 | 1,284.00 | 1,264.44 | 900 |
| 15 Jan 2024 | 1,293.00 | 1,293.00 | 1,286.00 | 1,286.00 | 1,266.41 | 2,200 |
| 12 Jan 2024 | 1,282.00 | 1,295.00 | 1,274.00 | 1,280.00 | 1,260.50 | 1,100 |
| 11 Jan 2024 | 1,267.00 | 1,270.00 | 1,266.00 | 1,270.00 | 1,250.66 | 1,200 |
| 10 Jan 2024 | 1,258.00 | 1,270.00 | 1,258.00 | 1,268.00 | 1,248.69 | 6,100 |
| 09 Jan 2024 | 1,260.00 | 1,267.00 | 1,260.00 | 1,265.00 | 1,245.73 | 1,900 |
| 05 Jan 2024 | 1,256.00 | 1,261.00 | 1,256.00 | 1,260.00 | 1,240.81 | 6,100 |
| 04 Jan 2024 | 1,248.00 | 1,256.00 | 1,248.00 | 1,256.00 | 1,236.87 | 2,300 |
| 29 Dec 2023 | 1,242.00 | 1,248.00 | 1,241.00 | 1,248.00 | 1,228.99 | 900 |
| 28 Dec 2023 | 1,233.00 | 1,238.00 | 1,227.00 | 1,238.00 | 1,219.14 | 2,800 |
| 27 Dec 2023 | 1,220.00 | 1,230.00 | 1,220.00 | 1,226.00 | 1,207.33 | 5,400 |
| 26 Dec 2023 | 1,228.00 | 1,229.00 | 1,205.00 | 1,228.00 | 1,209.29 | 6,300 |
| 25 Dec 2023 | 1,231.00 | 1,231.00 | 1,222.00 | 1,222.00 | 1,203.39 | 10,600 |
| 22 Dec 2023 | 1,238.00 | 1,238.00 | 1,230.00 | 1,230.00 | 1,211.26 | 3,800 |
| 21 Dec 2023 | 1,230.00 | 1,238.00 | 1,228.00 | 1,230.00 | 1,211.26 | 4,500 |
| 20 Dec 2023 | 1,226.00 | 1,230.00 | 1,226.00 | 1,230.00 | 1,211.26 | 6,800 |
| 19 Dec 2023 | 1,225.00 | 1,234.00 | 1,225.00 | 1,226.00 | 1,207.33 | 7,000 |
| 18 Dec 2023 | 1,247.00 | 1,247.00 | 1,219.00 | 1,222.00 | 1,203.39 | 7,200 |
| 15 Dec 2023 | 1,227.00 | 1,249.00 | 1,227.00 | 1,247.00 | 1,228.01 | 600 |
| 14 Dec 2023 | 1,225.00 | 1,248.00 | 1,225.00 | 1,227.00 | 1,208.31 | 1,100 |
| 13 Dec 2023 | 1,244.00 | 1,250.00 | 1,244.00 | 1,250.00 | 1,230.96 | 500 |
| 12 Dec 2023 | 1,258.00 | 1,258.00 | 1,245.00 | 1,245.00 | 1,226.04 | 700 |
| 11 Dec 2023 | 1,257.00 | 1,265.00 | 1,257.00 | 1,257.00 | 1,237.85 | 16,000 |
| 08 Dec 2023 | 1,246.00 | 1,257.00 | 1,239.00 | 1,257.00 | 1,237.85 | 5,300 |
| 07 Dec 2023 | 1,250.00 | 1,250.00 | 1,239.00 | 1,246.00 | 1,227.02 | 1,100 |
| 06 Dec 2023 | 1,250.00 | 1,250.00 | 1,239.00 | 1,245.00 | 1,226.04 | 1,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.