DENSAN CO.,LTD.(3640) Historical

52 Week High Feb 3, 2026

3,940 JPY

52 Week Low May 15, 2025

1,530 JPY

Yearly High Feb 3, 2026

3,940 JPY

Yearly Low Apr 27, 2026

2,890 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,915	2,980	2,915	2,967	+42	+1.44%	11,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	2,898	2,939	2,890	2,925	+20	+0.69%	22,000
Apr 24, 2026	2,953	2,958	2,905	2,905	-86	-2.88%	29,200
Apr 23, 2026	2,998	3,030	2,960	2,991	+8	+0.27%	17,800
Apr 22, 2026	2,980	3,000	2,928	2,983	+11	+0.37%	18,700
Apr 21, 2026	3,025	3,025	2,960	2,972	-28	-0.93%	18,700
Apr 20, 2026	3,055	3,060	2,986	3,000	-30	-0.99%	32,200
Apr 17, 2026	3,080	3,095	2,990	3,030	-60	-1.94%	32,100
Apr 16, 2026	3,075	3,185	3,075	3,090	+35	+1.15%	26,500
Apr 15, 2026	3,095	3,175	3,055	3,055	-15	-0.49%	21,200
Apr 14, 2026	3,085	3,135	3,060	3,070	+5	+0.16%	9,900
Apr 13, 2026	3,090	3,105	3,030	3,065	-50	-1.61%	22,000
Apr 10, 2026	3,215	3,215	3,095	3,115	-95	-2.96%	19,800
Apr 9, 2026	3,285	3,295	3,200	3,210	-55	-1.68%	11,800
Apr 8, 2026	3,155	3,265	3,155	3,265	+145	+4.65%	24,000
Apr 7, 2026	3,130	3,190	3,100	3,120	-5	-0.16%	16,900
Apr 6, 2026	3,145	3,195	3,125	3,125	-20	-0.64%	8,600
Apr 3, 2026	3,120	3,175	3,120	3,145	+45	+1.45%	16,300
Apr 2, 2026	3,240	3,245	3,095	3,100	-100	-3.13%	26,900
Apr 1, 2026	3,120	3,220	3,120	3,200	+100	+3.23%	22,700
Mar 31, 2026	3,235	3,235	3,080	3,100	-155	-4.76%	40,900