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
Jan 29, 2026	3,225	3,230	3,130	3,135	-65	-2.03%	18,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,230	3,230	3,185	3,200	0	0.00%	9,500
Jan 27, 2026	3,150	3,230	3,110	3,200	+70	+2.24%	16,400
Jan 26, 2026	3,150	3,165	3,110	3,130	-65	-2.03%	11,800
Jan 23, 2026	3,185	3,195	3,165	3,195	+15	+0.47%	7,300
Jan 22, 2026	3,095	3,180	3,095	3,180	+100	+3.25%	13,700
Jan 21, 2026	3,110	3,110	3,020	3,080	-60	-1.91%	17,700
Jan 20, 2026	3,090	3,150	3,090	3,140	+55	+1.78%	15,900
Jan 19, 2026	2,995	3,085	2,977	3,085	+114	+3.84%	26,300
Jan 16, 2026	3,020	3,020	2,967	2,971	-49	-1.62%	11,600
Jan 15, 2026	2,996	3,025	2,988	3,020	+22	+0.73%	9,000
Jan 14, 2026	3,025	3,025	2,998	2,998	-22	-0.73%	8,200
Jan 13, 2026	3,055	3,060	3,020	3,020	-20	-0.66%	8,700
Jan 9, 2026	3,000	3,040	3,000	3,040	+40	+1.33%	6,300
Jan 8, 2026	3,015	3,050	2,998	3,000	-15	-0.50%	6,600
Jan 7, 2026	3,000	3,015	2,985	3,015	+15	+0.50%	5,700
Jan 6, 2026	2,987	3,020	2,983	3,000	+20	+0.67%	11,800
Jan 5, 2026	3,080	3,080	2,945	2,980	-75	-2.45%	31,500
Dec 30, 2025	3,010	3,060	3,000	3,055	+50	+1.66%	10,100
Dec 29, 2025	2,995	3,045	2,995	3,005	+18	+0.60%	14,300
Dec 26, 2025	2,972	3,010	2,972	2,987	+22	+0.74%	6,200