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
Jul 22, 2024	1,497	1,506	1,497	1,506	+9	+0.60%	2,800
Jul 19, 2024	1,496	1,500	1,496	1,497	-8	-0.53%	1,700
Jul 18, 2024	1,500	1,506	1,492	1,505	+12	+0.80%	2,700
Jul 17, 2024	1,500	1,500	1,493	1,493	+1	+0.07%	1,200
Jul 16, 2024	1,491	1,499	1,491	1,492	+1	+0.07%	1,300
Jul 12, 2024	1,493	1,501	1,491	1,491	-8	-0.53%	6,000
Jul 11, 2024	1,492	1,502	1,492	1,499	+7	+0.47%	400
Jul 10, 2024	1,500	1,506	1,492	1,492	-7	-0.47%	2,300
Jul 9, 2024	1,502	1,509	1,497	1,499	-3	-0.20%	2,900
Jul 8, 2024	1,503	1,512	1,501	1,502	-1	-0.07%	2,800
Jul 5, 2024	1,508	1,510	1,503	1,503	-3	-0.20%	3,600
Jul 4, 2024	1,508	1,508	1,506	1,506	-2	-0.13%	600
Jul 3, 2024	1,503	1,510	1,502	1,508	+2	+0.13%	1,800
Jul 2, 2024	1,513	1,513	1,503	1,506	-6	-0.40%	2,200
Jul 1, 2024	1,499	1,512	1,499	1,512	+13	+0.87%	6,300
Jun 28, 2024	1,500	1,500	1,496	1,499	0	0.00%	1,100
Jun 27, 2024	1,497	1,499	1,495	1,499	+2	+0.13%	1,200
Jun 26, 2024	1,498	1,498	1,490	1,497	+2	+0.13%	3,000
Jun 25, 2024	1,492	1,500	1,492	1,495	ー	ー%	12,600