DENYO CO LTD - Price History
Monthly price history for 6517.T (DENYO CO LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,497 | ¥2,497 |
| April 2024 | ¥2,377 | ¥2,377 |
| March 2024 | ¥2,329 | ¥2,329 |
| February 2024 | ¥2,302 | ¥2,330 |
| January 2024 | ¥2,258 | ¥2,285 |
| December 2023 | ¥2,292 | ¥2,320 |
| November 2023 | ¥2,134 | ¥2,160 |
| October 2023 | ¥2,098 | ¥2,123 |
| September 2023 | ¥2,103 | ¥2,128 |
| August 2023 | ¥2,029 | ¥2,077 |
| July 2023 | ¥2,132 | ¥2,182 |
| June 2023 | ¥2,014 | ¥2,061 |
| May 2023 | ¥1,784 | ¥1,826 |
| April 2023 | ¥1,852 | ¥1,895 |
| March 2023 | ¥1,662 | ¥1,701 |
| February 2023 | ¥1,520 | ¥1,581 |
| January 2023 | ¥1,484 | ¥1,544 |
| December 2022 | ¥1,496 | ¥1,556 |
| November 2022 | ¥1,442 | ¥1,500 |
| October 2022 | ¥1,403 | ¥1,459 |
| September 2022 | ¥1,324 | ¥1,377 |
| August 2022 | ¥1,548 | ¥1,637 |
| July 2022 | ¥1,539 | ¥1,628 |
| June 2022 | ¥1,503 | ¥1,590 |
| May 2022 | ¥1,501 | ¥1,588 |
| April 2022 | ¥1,522 | ¥1,610 |
| March 2022 | ¥1,547 | ¥1,636 |
| February 2022 | ¥1,612 | ¥1,730 |
| January 2022 | ¥1,566 | ¥1,681 |
| December 2021 | ¥1,722 | ¥1,848 |
| November 2021 | ¥1,544 | ¥1,657 |
| October 2021 | ¥1,839 | ¥1,974 |
| September 2021 | ¥2,003 | ¥2,150 |
| August 2021 | ¥1,893 | ¥2,052 |
| July 2021 | ¥1,836 | ¥1,990 |
| June 2021 | ¥1,797 | ¥1,948 |
| May 2021 | ¥1,869 | ¥2,026 |
| April 2021 | ¥1,844 | ¥1,999 |
| March 2021 | ¥1,930 | ¥2,092 |
| February 2021 | ¥1,840 | ¥2,017 |
| January 2021 | ¥1,872 | ¥2,052 |
| December 2020 | ¥1,961 | ¥2,150 |
| November 2020 | ¥1,906 | ¥2,089 |
| October 2020 | ¥2,125 | ¥2,329 |
| September 2020 | ¥2,251 | ¥2,468 |
| August 2020 | ¥1,975 | ¥2,183 |
| July 2020 | ¥1,745 | ¥1,929 |
| June 2020 | ¥1,726 | ¥1,908 |
| May 2020 | ¥1,737 | ¥1,920 |
| April 2020 | ¥1,842 | ¥2,036 |
| March 2020 | ¥1,741 | ¥1,925 |
| February 2020 | ¥1,660 | ¥1,856 |
| January 2020 | ¥1,869 | ¥2,089 |
| December 2019 | ¥1,853 | ¥2,072 |
| November 2019 | ¥1,835 | ¥2,051 |
| October 2019 | ¥1,707 | ¥1,908 |
| September 2019 | ¥1,573 | ¥1,759 |
| August 2019 | ¥1,358 | ¥1,537 |
| July 2019 | ¥1,394 | ¥1,577 |
| June 2019 | ¥1,282 | ¥1,451 |
| May 2019 | ¥1,173 | ¥1,327 |
| April 2019 | ¥1,248 | ¥1,412 |
| March 2019 | ¥1,210 | ¥1,369 |
| February 2019 | ¥1,246 | ¥1,432 |
| January 2019 | ¥1,188 | ¥1,366 |
| December 2018 | ¥1,172 | ¥1,347 |
| November 2018 | ¥1,395 | ¥1,604 |
| October 2018 | ¥1,481 | ¥1,702 |
| September 2018 | ¥1,624 | ¥1,867 |
| August 2018 | ¥1,424 | ¥1,654 |
| July 2018 | ¥1,464 | ¥1,700 |
| June 2018 | ¥1,479 | ¥1,718 |
| May 2018 | ¥1,689 | ¥1,961 |
| April 2018 | ¥1,650 | ¥1,916 |
| March 2018 | ¥1,637 | ¥1,901 |
| February 2018 | ¥1,575 | ¥1,838 |
| January 2018 | ¥1,572 | ¥1,835 |
| December 2017 | ¥1,727 | ¥2,016 |
| November 2017 | ¥1,659 | ¥1,936 |
| October 2017 | ¥1,629 | ¥1,901 |
| September 2017 | ¥1,707 | ¥1,993 |
| August 2017 | ¥1,608 | ¥1,891 |
| July 2017 | ¥1,650 | ¥1,940 |
| June 2017 | ¥1,659 | ¥1,951 |
| May 2017 | ¥1,531 | ¥1,801 |
| April 2017 | ¥1,389 | ¥1,634 |
| March 2017 | ¥1,432 | ¥1,684 |
| February 2017 | ¥1,452 | ¥1,722 |
| January 2017 | ¥1,390 | ¥1,648 |
| December 2016 | ¥1,336 | ¥1,584 |
| November 2016 | ¥1,226 | ¥1,454 |
| October 2016 | ¥1,100 | ¥1,304 |
| September 2016 | ¥884 | ¥1,048 |
| August 2016 | ¥831 | ¥1,000 |
| July 2016 | ¥891 | ¥1,072 |
| June 2016 | ¥877 | ¥1,055 |
| May 2016 | ¥1,000 | ¥1,203 |
| April 2016 | ¥976 | ¥1,175 |
| March 2016 | ¥963 | ¥1,159 |
| February 2016 | ¥947 | ¥1,155 |
| January 2016 | ¥1,253 | ¥1,528 |
| December 2015 | ¥1,557 | ¥1,899 |
| November 2015 | ¥1,694 | ¥2,066 |
| October 2015 | ¥1,615 | ¥1,970 |
| September 2015 | ¥1,549 | ¥1,890 |
| August 2015 | ¥1,543 | ¥1,896 |
| July 2015 | ¥1,520 | ¥1,868 |
| June 2015 | ¥1,616 | ¥1,986 |
| May 2015 | ¥1,616 | ¥1,986 |
| April 2015 | ¥1,480 | ¥1,819 |
| March 2015 | ¥1,460 | ¥1,794 |
| February 2015 | ¥1,496 | ¥1,854 |
| January 2015 | ¥1,580 | ¥1,958 |
| December 2014 | ¥1,463 | ¥1,813 |
| November 2014 | ¥1,321 | ¥1,637 |
| October 2014 | ¥1,184 | ¥1,468 |
| September 2014 | ¥1,208 | ¥1,497 |
| August 2014 | ¥1,200 | ¥1,499 |
| July 2014 | ¥1,266 | ¥1,582 |
| June 2014 | ¥1,261 | ¥1,575 |
| May 2014 | ¥1,186 | ¥1,482 |
| April 2014 | ¥1,218 | ¥1,521 |
| March 2014 | ¥1,389 | ¥1,735 |
| February 2014 | ¥1,222 | ¥1,539 |
| January 2014 | ¥1,119 | ¥1,409 |
| December 2013 | ¥1,185 | ¥1,492 |
| November 2013 | ¥1,030 | ¥1,297 |
| October 2013 | ¥960 | ¥1,209 |
| September 2013 | ¥975 | ¥1,228 |
| August 2013 | ¥867 | ¥1,101 |
| July 2013 | ¥1,097 | ¥1,394 |
| June 2013 | ¥1,128 | ¥1,433 |
| May 2013 | ¥1,058 | ¥1,344 |
| April 2013 | ¥1,110 | ¥1,410 |
| March 2013 | ¥965 | ¥1,226 |
| February 2013 | ¥924 | ¥1,185 |
| January 2013 | ¥864 | ¥1,108 |
| December 2012 | ¥823 | ¥1,056 |
| November 2012 | ¥710 | ¥911 |
| October 2012 | ¥659 | ¥846 |
| September 2012 | ¥672 | ¥862 |
| August 2012 | ¥662 | ¥859 |
| July 2012 | ¥695 | ¥902 |
| June 2012 | ¥781 | ¥1,014 |
| May 2012 | ¥784 | ¥1,018 |
| April 2012 | ¥797 | ¥1,034 |
| March 2012 | ¥790 | ¥1,026 |
| February 2012 | ¥780 | ¥1,023 |
| January 2012 | ¥790 | ¥1,035 |
| December 2011 | ¥782 | ¥1,025 |
| November 2011 | ¥744 | ¥975 |
| October 2011 | ¥850 | ¥1,114 |
| September 2011 | ¥741 | ¥971 |
| August 2011 | ¥707 | ¥935 |
| July 2011 | ¥776 | ¥1,026 |
| June 2011 | ¥815 | ¥1,078 |
| May 2011 | ¥749 | ¥991 |
| April 2011 | ¥839 | ¥1,109 |
| March 2011 | ¥926 | ¥1,225 |
| February 2011 | ¥544 | ¥723 |
| January 2011 | ¥514 | ¥684 |
| December 2010 | ¥504 | ¥670 |
| November 2010 | ¥429 | ¥570 |
| October 2010 | ¥365 | ¥485 |
| September 2010 | ¥451 | ¥600 |
| August 2010 | ¥419 | ¥563 |
| July 2010 | ¥450 | ¥604 |
| June 2010 | ¥450 | ¥605 |
| May 2010 | ¥462 | ¥621 |
| April 2010 | ¥544 | ¥730 |
| March 2010 | ¥538 | ¥722 |
| February 2010 | ¥495 | ¥669 |
| January 2010 | ¥539 | ¥729 |
| December 2009 | ¥521 | ¥705 |
| November 2009 | ¥486 | ¥657 |
| October 2009 | ¥495 | ¥669 |
| September 2009 | ¥546 | ¥738 |
| August 2009 | ¥575 | ¥778 |
| July 2009 | ¥550 | ¥744 |
| June 2009 | ¥559 | ¥756 |
| May 2009 | ¥538 | ¥727 |
| April 2009 | ¥478 | ¥647 |
| March 2009 | ¥468 | ¥633 |
| February 2009 | ¥459 | ¥620 |
| January 2009 | ¥509 | ¥688 |
| December 2008 | ¥478 | ¥646 |
| November 2008 | ¥518 | ¥701 |
| October 2008 | ¥457 | ¥618 |
| September 2008 | ¥505 | ¥683 |
| August 2008 | ¥650 | ¥879 |
| July 2008 | ¥697 | ¥943 |
| June 2008 | ¥680 | ¥919 |
| May 2008 | ¥737 | ¥997 |
| April 2008 | ¥742 | ¥1,004 |
| March 2008 | ¥798 | ¥1,079 |
| February 2008 | ¥737 | ¥999 |
| January 2008 | ¥738 | ¥1,000 |
| December 2007 | ¥733 | ¥993 |
| November 2007 | ¥805 | ¥1,090 |
| October 2007 | ¥881 | ¥1,194 |
| September 2007 | ¥970 | ¥1,314 |
| August 2007 | ¥900 | ¥1,228 |
| July 2007 | ¥892 | ¥1,217 |
| June 2007 | ¥862 | ¥1,176 |
| May 2007 | ¥853 | ¥1,164 |
| April 2007 | ¥933 | ¥1,273 |
| March 2007 | ¥967 | ¥1,319 |
| February 2007 | ¥964 | ¥1,328 |
| January 2007 | ¥948 | ¥1,306 |
| December 2006 | ¥939 | ¥1,293 |
| November 2006 | ¥883 | ¥1,216 |
| October 2006 | ¥920 | ¥1,267 |
| September 2006 | ¥969 | ¥1,335 |
| August 2006 | ¥1,042 | ¥1,435 |
| July 2006 | ¥1,058 | ¥1,458 |
| June 2006 | ¥1,187 | ¥1,636 |
| May 2006 | ¥1,151 | ¥1,586 |
| April 2006 | ¥1,272 | ¥1,752 |
| March 2006 | ¥1,263 | ¥1,740 |
| February 2006 | ¥1,206 | ¥1,662 |
| January 2006 | ¥1,374 | ¥1,893 |
| December 2005 | ¥1,255 | ¥1,729 |
| November 2005 | ¥1,047 | ¥1,442 |
| October 2005 | ¥965 | ¥1,330 |
| September 2005 | ¥1,029 | ¥1,417 |
| August 2005 | ¥839 | ¥1,156 |
| July 2005 | ¥667 | ¥919 |
| June 2005 | ¥690 | ¥950 |
| May 2005 | ¥679 | ¥935 |
| April 2005 | ¥690 | ¥950 |
| March 2005 | ¥713 | ¥982 |
| February 2005 | ¥653 | ¥900 |
| January 2005 | ¥598 | ¥825 |
| December 2004 | ¥568 | ¥783 |
| November 2004 | ¥521 | ¥719 |
| October 2004 | ¥488 | ¥673 |
| September 2004 | ¥501 | ¥691 |
| August 2004 | ¥479 | ¥667 |
| July 2004 | ¥516 | ¥719 |
| June 2004 | ¥505 | ¥704 |
| May 2004 | ¥479 | ¥667 |
| April 2004 | ¥471 | ¥656 |
| March 2004 | ¥479 | ¥668 |
| February 2004 | ¥427 | ¥601 |
| January 2004 | ¥384 | ¥541 |
| December 2003 | ¥354 | ¥499 |
| November 2003 | ¥339 | ¥478 |
| October 2003 | ¥341 | ¥480 |
| September 2003 | ¥361 | ¥508 |
| August 2003 | ¥375 | ¥534 |
| July 2003 | ¥351 | ¥500 |
| June 2003 | ¥347 | ¥494 |
| May 2003 | ¥363 | ¥517 |
| April 2003 | ¥332 | ¥473 |
| March 2003 | ¥339 | ¥482 |
| February 2003 | ¥303 | ¥435 |
| January 2003 | ¥294 | ¥423 |
| December 2002 | ¥335 | ¥481 |
| November 2002 | ¥335 | ¥482 |
| October 2002 | ¥346 | ¥498 |
| September 2002 | ¥381 | ¥548 |
| August 2002 | ¥371 | ¥538 |
| July 2002 | ¥386 | ¥560 |
| June 2002 | ¥381 | ¥553 |
| May 2002 | ¥407 | ¥590 |
| April 2002 | ¥402 | ¥583 |
| March 2002 | ¥412 | ¥598 |
| February 2002 | ¥421 | ¥616 |
| January 2002 | ¥383 | ¥560 |
| December 2001 | ¥391 | ¥572 |
| November 2001 | ¥383 | ¥560 |
| October 2001 | ¥407 | ¥595 |
| September 2001 | ¥362 | ¥530 |
| August 2001 | ¥393 | ¥583 |
| July 2001 | ¥413 | ¥612 |
| June 2001 | ¥438 | ¥649 |
| May 2001 | ¥429 | ¥635 |
| April 2001 | ¥405 | ¥600 |
| March 2001 | ¥375 | ¥556 |
| February 2001 | ¥353 | ¥530 |
| January 2001 | ¥353 | ¥529 |
6517.T
Price: ¥2,641
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.21%
Payout Ratio: 26.82%
Payout Ratio Range:
Dividend Per Share: 58.00 JPY
Earnings Per Share: 216.22 JPY
P/E Ratio: 10.43
Exchange: JPX
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 48.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 2.85%
DGR5: 17.22%
DGR10: 10.23%