DENSAN CO.,LTD.(3640) Historical

52 Week High Sep 19, 2025

3,580 JPY

52 Week Low Apr 7, 2025

1,342 JPY

Yearly High Sep 19, 2025

3,580 JPY

Yearly Low Apr 7, 2025

1,342 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	2,895	2,955	2,895	2,955	+58	+2.00%	10,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	2,975	2,978	2,897	2,897	-80	-2.69%	20,900
Dec 10, 2025	3,015	3,015	2,977	2,977	-9	-0.30%	12,700
Dec 9, 2025	3,035	3,045	2,980	2,986	-39	-1.29%	12,400
Dec 8, 2025	3,020	3,065	3,005	3,025	-25	-0.82%	18,200
Dec 5, 2025	3,085	3,110	3,040	3,050	-35	-1.13%	16,900
Dec 4, 2025	3,135	3,135	3,050	3,085	-65	-2.06%	20,600
Dec 3, 2025	3,175	3,205	3,145	3,150	-25	-0.79%	7,100
Dec 2, 2025	3,235	3,260	3,175	3,175	-65	-2.01%	11,900
Dec 1, 2025	3,335	3,335	3,230	3,240	-105	-3.14%	11,500
Nov 28, 2025	3,310	3,350	3,300	3,345	+40	+1.21%	21,500
Nov 27, 2025	3,200	3,320	3,200	3,305	+110	+3.44%	16,300
Nov 26, 2025	3,170	3,215	3,160	3,195	+40	+1.27%	8,600
Nov 25, 2025	3,275	3,295	3,155	3,155	-120	-3.66%	15,800
Nov 21, 2025	3,170	3,295	3,170	3,275	+55	+1.71%	15,700
Nov 20, 2025	3,250	3,280	3,220	3,220	-20	-0.62%	8,300
Nov 19, 2025	3,200	3,250	3,170	3,240	-10	-0.31%	19,600
Nov 18, 2025	3,295	3,295	3,230	3,250	-110	-3.27%	18,500
Nov 17, 2025	3,315	3,360	3,300	3,360	+15	+0.45%	12,200
Nov 14, 2025	3,275	3,345	3,275	3,345	0	0.00%	16,900
Nov 13, 2025	3,340	3,345	3,285	3,345	+15	+0.45%	20,400