kabutan

DENSAN CO.,LTD.(3640) Historical

3640
TSE Standard
DENSAN CO.,LTD.
3,465
JPY
+305
(+9.65%)
Sep 19, 3:30 pm JST
23.46
USD
Sep 19, 2:30 am EDT
Result
PTS
outside of trading hours
3,800
Sep 19, 6:44 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 22, 2025
3,190 JPY
52 Week Low Apr 7, 2025
1,342 JPY
Yearly High Jul 22, 2025
3,190 JPY
Yearly Low Apr 7, 2025
1,342 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 3,160 3,580 3,105 3,465 +305 +9.65% 727,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 18, 2025 3,160 3,160 3,160 3,160 +504 +18.98% 30,100
Sep 17, 2025 2,670 2,670 2,634 2,656 -2 -0.08% 11,100
Sep 16, 2025 2,604 2,680 2,603 2,658 +57 +2.19% 22,000
Sep 12, 2025 2,595 2,629 2,588 2,601 -6 -0.23% 12,200
Sep 11, 2025 2,606 2,640 2,596 2,607 +11 +0.42% 14,400
Sep 10, 2025 2,574 2,604 2,557 2,596 +22 +0.85% 14,900
Sep 9, 2025 2,606 2,628 2,568 2,574 -41 -1.57% 23,500
Sep 8, 2025 2,629 2,640 2,601 2,615 -37 -1.40% 24,700
Sep 5, 2025 2,671 2,672 2,635 2,652 -19 -0.71% 21,400
Sep 4, 2025 2,678 2,678 2,653 2,671 +12 +0.45% 8,900
Sep 3, 2025 2,661 2,700 2,652 2,659 +2 +0.08% 12,300
Sep 2, 2025 2,677 2,695 2,656 2,657 -11 -0.41% 15,200
Sep 1, 2025 2,750 2,751 2,665 2,668 -90 -3.26% 25,500
Aug 29, 2025 2,780 2,785 2,728 2,758 -22 -0.79% 26,800
Aug 28, 2025 2,794 2,794 2,736 2,780 +7 +0.25% 26,200
Aug 27, 2025 2,809 2,817 2,750 2,773 +29 +1.06% 46,600
Aug 26, 2025 2,700 2,768 2,678 2,744 +63 +2.35% 43,900
Aug 25, 2025 2,700 2,735 2,652 2,681 +19 +0.71% 65,600
Aug 22, 2025 2,559 2,662 2,555 2,662 +103 +4.03% 72,300
Aug 21, 2025 2,560 2,574 2,557 2,559 -14 -0.54% 14,800
1 2 3 4 5
...
18