kabutan

DENSAN CO.,LTD.(3640) Historical

3640
TSE Standard
DENSAN CO.,LTD.
3,070
JPY
-15
(-0.49%)
Dec 5, 2:17 pm JST
19.82
USD
Dec 5, 12:17 am EST
Result
PTS
outside of trading hours
3,100
Dec 5, 11:10 am JST
Summary Chart Historical News Financial Result
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 5, 2025 3,085 3,110 3,065 3,070 -15 -0.49% 10,000

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 3,225 3,330 3,225 3,330 +85 +2.62% 19,700
Nov 11, 2025 3,265 3,265 3,195 3,245 -20 -0.61% 26,000
Nov 10, 2025 3,185 3,290 3,165 3,265 +95 +3.00% 32,900
Nov 7, 2025 3,135 3,185 3,105 3,170 -35 -1.09% 29,000
Nov 6, 2025 3,290 3,290 3,200 3,205 -45 -1.38% 29,500