kabutan

DENSAN CO.,LTD.(3640) Historical

3640
TSE Standard
DENSAN CO.,LTD.
3,550
JPY
-85
(-2.34%)
Mar 13, 3:30 pm JST
22.27
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Feb 3, 2026
3,940 JPY
52 Week Low Apr 7, 2025
1,342 JPY
Yearly High Feb 3, 2026
3,940 JPY
Yearly Low Apr 7, 2025
1,342 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,570 3,615 3,550 3,550 -85 -2.34% 20,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 3,810 3,810 3,610 3,635 -180 -4.72% 33,000
Mar 11, 2026 3,760 3,865 3,760 3,815 +120 +3.25% 40,500
Mar 10, 2026 3,630 3,715 3,600 3,695 +150 +4.23% 23,200
Mar 9, 2026 3,585 3,585 3,465 3,545 -145 -3.93% 38,700
Mar 6, 2026 3,660 3,690 3,600 3,690 +30 +0.82% 11,800
Mar 5, 2026 3,595 3,690 3,575 3,660 +155 +4.42% 35,100
Mar 4, 2026 3,540 3,585 3,460 3,505 -100 -2.77% 33,200
Mar 3, 2026 3,635 3,680 3,585 3,605 -40 -1.10% 29,300
Mar 2, 2026 3,715 3,750 3,640 3,645 -140 -3.70% 35,400
Feb 27, 2026 3,650 3,785 3,650 3,785 +135 +3.70% 40,300
Feb 26, 2026 3,715 3,735 3,615 3,650 -75 -2.01% 29,900
Feb 25, 2026 3,625 3,735 3,620 3,725 +70 +1.92% 21,100
Feb 24, 2026 3,760 3,760 3,615 3,655 -70 -1.88% 24,300
Feb 20, 2026 3,740 3,800 3,685 3,725 -20 -0.53% 30,100
Feb 19, 2026 3,775 3,795 3,670 3,745 -55 -1.45% 37,900
Feb 18, 2026 3,560 3,810 3,540 3,800 +250 +7.04% 57,100
Feb 17, 2026 3,490 3,560 3,440 3,550 +60 +1.72% 24,200
Feb 16, 2026 3,440 3,490 3,380 3,490 +30 +0.87% 31,300
Feb 13, 2026 3,550 3,550 3,430 3,460 -90 -2.54% 33,600
Feb 12, 2026 3,515 3,580 3,500 3,550 +80 +2.31% 46,100