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
Oct 14, 2025	2,866	2,900	2,811	2,853	-62	-2.13%	26,800
Oct 10, 2025	2,975	2,975	2,871	2,915	-75	-2.51%	31,000
Oct 9, 2025	3,005	3,010	2,971	2,990	-5	-0.17%	16,400
Oct 8, 2025	3,030	3,060	2,990	2,995	-40	-1.32%	17,300
Oct 7, 2025	3,115	3,125	3,020	3,035	-80	-2.57%	26,500
Oct 6, 2025	3,200	3,240	3,100	3,115	-30	-0.95%	28,500
Oct 3, 2025	3,125	3,145	3,105	3,145	+35	+1.13%	8,300
Oct 2, 2025	3,145	3,180	3,105	3,110	-40	-1.27%	16,600
Oct 1, 2025	3,245	3,265	3,140	3,150	-145	-4.40%	30,500
Sep 30, 2025	3,355	3,355	3,225	3,295	-60	-1.79%	30,100
Sep 29, 2025	3,355	3,410	3,320	3,355	-70	-2.04%	27,800
Sep 26, 2025	3,400	3,435	3,370	3,425	+10	+0.29%	29,400
Sep 25, 2025	3,485	3,485	3,405	3,415	-65	-1.87%	38,800
Sep 24, 2025	3,380	3,560	3,380	3,480	+100	+2.96%	68,500
Sep 22, 2025	3,465	3,495	3,365	3,380	-85	-2.45%	109,900
Sep 19, 2025	3,160	3,580	3,105	3,465	+305	+9.65%	727,900
Sep 18, 2025	3,160	3,160	3,160	3,160	+504	+18.98%	30,100
Sep 17, 2025	2,670	2,670	2,634	2,656	-2	-0.08%	11,100
Sep 16, 2025	2,604	2,680	2,603	2,658	+57	+2.19%	22,000
Sep 12, 2025	2,595	2,629	2,588	2,601	-6	-0.23%	12,200