Stock listing
Tokyo:8144 Denkyo Group Holdings Co., Ltd (デンキョーグループホールディングス) 株価
Follow Denkyo Group Holdings Co., Ltd into a list and get an email when it puts out news.
Share price · TSE:8144
¥1,236.00 JPY -9.00 (-0.7%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,236.00 – ¥1,247.00 JPYNov 4, 2026
- Volume
- 1,400 sharesNov 4, 2026
- Market cap
- ¥8.24B JPYAt the close on Nov 4, 2026 · price × 6.67M shares outstanding
- Traded on an average day
- ¥5.05M JPYMedian day 800 shares · 3 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:8144 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,236.00 | -9.00 | -0.7% | ¥1,246.00 | ¥1,247.00 | ¥1,236.00 | 1,400 | |
| ¥1,245.00 | -19.00 | -1.5% | ¥1,266.00 | ¥1,266.00 | ¥1,235.00 | 2,300 | |
| ¥1,264.00 | +4.00 | +0.3% | ¥1,261.00 | ¥1,264.00 | ¥1,261.00 | 1,000 | |
| ¥1,260.00 | -10.00 | -0.8% | ¥1,264.00 | ¥1,264.00 | ¥1,260.00 | 400 | |
| ¥1,270.00 | +5.00 | +0.4% | ¥1,262.00 | ¥1,285.00 | ¥1,262.00 | 2,200 | |
| ¥1,265.00 | -10.00 | -0.8% | ¥1,288.00 | ¥1,288.00 | ¥1,265.00 | 1,800 | |
| ¥1,275.00 | +9.00 | +0.7% | ¥1,271.00 | ¥1,299.00 | ¥1,271.00 | 800 | |
| ¥1,266.00 | -6.00 | -0.5% | ¥1,273.00 | ¥1,275.00 | ¥1,266.00 | 2,500 | |
| ¥1,272.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥1,272.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥1,272.00 | +7.00 | +0.6% | ¥1,278.00 | ¥1,298.00 | ¥1,271.00 | 1,600 | |
| ¥1,265.00 | -5.00 | -0.4% | ¥1,265.00 | ¥1,265.00 | ¥1,265.00 | 400 | |
| ¥1,270.00 | +1.00 | +0.1% | ¥1,269.00 | ¥1,270.00 | ¥1,269.00 | 200 | |
| ¥1,269.00 | 0.00 | 0.0% | ¥1,267.00 | ¥1,269.00 | ¥1,266.00 | 700 | |
| ¥1,269.00 | -29.00 | -2.2% | ¥1,268.00 | ¥1,270.00 | ¥1,268.00 | 800 | |
| ¥1,298.00 | -1.00 | -0.1% | ¥1,298.00 | ¥1,298.00 | ¥1,298.00 | 1,800 | |
| ¥1,299.00 | +29.00 | +2.3% | ¥1,270.00 | ¥1,299.00 | ¥1,270.00 | 300 | |
| ¥1,270.00 | +8.00 | +0.6% | ¥1,260.00 | ¥1,270.00 | ¥1,260.00 | 200 | |
| ¥1,262.00 | +7.00 | +0.6% | ¥1,285.00 | ¥1,285.00 | ¥1,256.00 | 700 | |
| ¥1,255.00 | -6.00 | -0.5% | ¥1,266.00 | ¥1,266.00 | ¥1,251.00 | 400 | |
| ¥1,261.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥1,261.00 | 0.00 | 0.0% | ¥1,261.00 | ¥1,261.00 | ¥1,261.00 | 200 | |
| ¥1,261.00 | +9.00 | +0.7% | ¥1,261.00 | ¥1,261.00 | ¥1,261.00 | 400 | |
| ¥1,252.00 | -1.00 | -0.1% | ¥1,252.00 | ¥1,252.00 | ¥1,252.00 | 400 | |
| ¥1,253.00 | -17.00 | -1.3% | ¥1,340.00 | ¥1,340.00 | ¥1,253.00 | 151,600 | |
| ¥1,270.00 | +5.00 | +0.4% | ¥1,270.00 | ¥1,270.00 | ¥1,270.00 | 700 | |
| ¥1,265.00 | -15.00 | -1.2% | ¥1,279.00 | ¥1,279.00 | ¥1,265.00 | 3,100 | |
| ¥1,280.00 | 0.00 | 0.0% | ¥1,280.00 | ¥1,281.00 | ¥1,280.00 | 500 | |
| ¥1,280.00 | +13.00 | +1.0% | ¥1,270.00 | ¥1,280.00 | ¥1,270.00 | 700 | |
| ¥1,267.00 | +1.00 | +0.1% | ¥1,267.00 | ¥1,267.00 | ¥1,267.00 | 700 | |
| ¥1,266.00 | +5.00 | +0.4% | ¥1,262.00 | ¥1,266.00 | ¥1,262.00 | 600 | |
| ¥1,261.00 | -11.00 | -0.9% | ¥1,261.00 | ¥1,261.00 | ¥1,261.00 | 100 | |
| ¥1,272.00 | +1.00 | +0.1% | ¥1,271.00 | ¥1,272.00 | ¥1,271.00 | 500 | |
| ¥1,271.00 | 0.00 | 0.0% | ¥1,271.00 | ¥1,271.00 | ¥1,271.00 | 1,600 | |
| ¥1,271.00 | +11.00 | +0.9% | ¥1,260.00 | ¥1,271.00 | ¥1,260.00 | 1,200 | |
| ¥1,260.00 | 0.00 | 0.0% | ¥1,260.00 | ¥1,260.00 | ¥1,260.00 | 100 | |
| ¥1,260.00 | +1.00 | +0.1% | ¥1,260.00 | ¥1,260.00 | ¥1,260.00 | 100 | |
| ¥1,259.00 | -1.00 | -0.1% | ¥1,259.00 | ¥1,259.00 | ¥1,259.00 | 100 | |
| ¥1,260.00 | +8.00 | +0.6% | ¥1,260.00 | ¥1,260.00 | ¥1,260.00 | 300 | |
| ¥1,252.00 | -25.00 | -2.0% | ¥1,265.00 | ¥1,265.00 | ¥1,252.00 | 600 | |
| ¥1,277.00 | 0.00 | 0.0% | ¥1,261.00 | ¥1,285.00 | ¥1,261.00 | 1,900 | |
| ¥1,277.00 | +30.00 | +2.4% | ¥1,270.00 | ¥1,277.00 | ¥1,263.00 | 6,700 | |
| ¥1,247.00 | +1.00 | +0.1% | ¥1,255.00 | ¥1,255.00 | ¥1,247.00 | 500 | |
| ¥1,246.00 | -11.00 | -0.9% | ¥1,246.00 | ¥1,246.00 | ¥1,244.00 | 600 | |
| ¥1,257.00 | +18.00 | +1.5% | ¥1,239.00 | ¥1,257.00 | ¥1,235.00 | 3,100 | |
| ¥1,239.00 | +2.00 | +0.2% | ¥1,237.00 | ¥1,241.00 | ¥1,237.00 | 2,300 | |
| ¥1,237.00 | -4.00 | -0.3% | ¥1,240.00 | ¥1,240.00 | ¥1,227.00 | 4,800 | |
| ¥1,241.00 | 0.00 | 0.0% | ¥1,241.00 | ¥1,243.00 | ¥1,236.00 | 2,300 | |
| ¥1,241.00 | 0.00 | 0.0% | ¥1,243.00 | ¥1,244.00 | ¥1,240.00 | 4,700 | |
| ¥1,241.00 | -6.00 | -0.5% | ¥1,250.00 | ¥1,250.00 | ¥1,237.00 | 2,400 | |
| ¥1,247.00 | 0.00 | 0.0% | ¥1,259.00 | ¥1,259.00 | ¥1,242.00 | 5,600 | |
| ¥1,247.00 | +11.00 | +0.9% | ¥1,263.00 | ¥1,308.00 | ¥1,236.00 | 5,100 | |
| ¥1,236.00 | +2.00 | +0.2% | ¥1,235.00 | ¥1,236.00 | ¥1,235.00 | 500 | |
| ¥1,234.00 | 0.00 | 0.0% | ¥1,235.00 | ¥1,250.00 | ¥1,234.00 | 1,800 | |
| ¥1,234.00 | 0.00 | 0.0% | ¥1,246.00 | ¥1,246.00 | ¥1,234.00 | 700 | |
| ¥1,234.00 | -13.00 | -1.0% | ¥1,247.00 | ¥1,247.00 | ¥1,234.00 | 1,900 | |
| ¥1,247.00 | -15.00 | -1.2% | ¥1,262.00 | ¥1,262.00 | ¥1,247.00 | 5,800 | |
| ¥1,262.00 | 0.00 | 0.0% | ¥1,275.00 | ¥1,306.00 | ¥1,262.00 | 5,500 | |
| ¥1,262.00 | -2.00 | -0.2% | ¥1,264.00 | ¥1,289.00 | ¥1,262.00 | 1,700 | |
| ¥1,264.00 | 0.00 | 0.0% | ¥1,267.00 | ¥1,267.00 | ¥1,264.00 | 2,400 | |
| ¥1,264.00 | 0.00 | 0.0% | ¥1,265.00 | ¥1,266.00 | ¥1,264.00 | 2,200 |
- Ticker
- Tokyo:8144
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 15, 2026
TABLE-Denkyo Group Holdings,Ltd. -2025/26 group results
Latest news
Denkyo Group Holdings Co., Ltd on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest May 15, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Denkyo Group Holdings Co., Ltd.