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
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
Nov 5, 2025	3,250	3,290	3,145	3,250	0	0.00%	47,600
Nov 4, 2025	3,250	3,365	3,155	3,250	+135	+4.33%	140,000
Oct 31, 2025	3,015	3,125	2,975	3,115	+175	+5.95%	89,800
Oct 30, 2025	2,893	2,965	2,890	2,940	+21	+0.72%	16,500
Oct 29, 2025	2,984	2,991	2,891	2,919	-64	-2.15%	24,600
Oct 28, 2025	3,040	3,075	2,983	2,983	-57	-1.88%	25,200
Oct 27, 2025	3,050	3,090	3,015	3,040	+30	+1.00%	21,800
Oct 24, 2025	3,050	3,055	2,986	3,010	-25	-0.82%	24,700
Oct 23, 2025	3,000	3,035	2,974	3,035	+38	+1.27%	18,200
Oct 22, 2025	2,955	2,997	2,945	2,997	+60	+2.04%	16,200
Oct 21, 2025	2,901	2,937	2,876	2,937	+37	+1.28%	14,300
Oct 20, 2025	2,870	2,915	2,870	2,900	+52	+1.83%	18,100
Oct 17, 2025	2,909	2,911	2,822	2,848	-90	-3.06%	24,800
Oct 16, 2025	2,902	2,955	2,884	2,938	+54	+1.87%	24,000
Oct 15, 2025	2,868	2,900	2,856	2,884	+31	+1.09%	12,100