kabutan

DENSAN CO.,LTD.(3640) Historical

3640
TSE Standard
DENSAN CO.,LTD.
2,955
JPY
+58
(+2.00%)
Dec 12, 3:30 pm JST
18.96
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
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 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
Aug 14, 2025 2,622 2,629 2,554 2,567 -55 -2.10% 59,300
Aug 13, 2025 2,700 2,714 2,610 2,622 -76 -2.82% 58,100
Aug 12, 2025 2,768 2,768 2,682 2,698 -20 -0.74% 24,100
Aug 8, 2025 2,718 2,745 2,679 2,718 0 0.00% 22,900
Aug 7, 2025 2,671 2,770 2,671 2,718 +47 +1.76% 31,200
Aug 6, 2025 2,625 2,687 2,597 2,671 +76 +2.93% 41,100
Aug 5, 2025 2,594 2,658 2,587 2,595 +8 +0.31% 72,400
Aug 4, 2025 2,594 2,615 2,577 2,587 -17 -0.65% 75,200
Aug 1, 2025 2,695 2,715 2,591 2,604 -391 -13.06% 205,300
Jul 31, 2025 2,965 3,030 2,965 2,995 +30 +1.01% 69,600
Jul 30, 2025 2,936 2,975 2,915 2,965 +58 +2.00% 15,900
Jul 29, 2025 2,965 2,965 2,877 2,907 -58 -1.96% 29,400
Jul 28, 2025 3,055 3,080 2,951 2,965 -85 -2.79% 33,100
Jul 25, 2025 3,115 3,115 3,030 3,050 -90 -2.87% 30,400
Jul 24, 2025 3,100 3,185 3,070 3,140 +80 +2.61% 32,800
Jul 23, 2025 3,100 3,100 3,025 3,060 -40 -1.29% 24,600
Jul 22, 2025 3,090 3,190 3,075 3,100 +25 +0.81% 45,000
Jul 18, 2025 3,070 3,095 3,030 3,075 -20 -0.65% 22,100
Jul 17, 2025 3,085 3,140 3,045 3,095 +45 +1.48% 42,800
Jul 16, 2025 3,070 3,070 2,970 3,050 -15 -0.49% 24,800