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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,150	3,230	3,110	3,135	-60	-1.88%	55,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	3,195	+7.54%	3,094	80,900	5,400	64,200	11.89
Jan 16, 2026	2,971	-2.27%	3,007	37,500	2,300	64,100	27.87
Jan 9, 2026	3,040	-0.49%	3,002	61,900	4,200	59,900	14.26
Dec 30, 2025	3,055	+2.28%	3,024	24,400	ー	ー	ー
Dec 26, 2025	2,987	+0.03%	2,992	40,500	9,400	66,000	7.02
Dec 19, 2025	2,986	+1.05%	2,935	61,000	9,900	68,500	6.92
Dec 12, 2025	2,955	-3.11%	2,976	74,800	9,800	66,800	6.82
Dec 5, 2025	3,050	-8.82%	3,143	68,000	10,200	61,300	6.01
Nov 28, 2025	3,345	+2.14%	3,268	62,200	10,300	55,100	5.35
Nov 21, 2025	3,275	-2.09%	3,256	74,300	10,700	58,400	5.46
Nov 14, 2025	3,345	+5.52%	3,272	115,900	11,600	67,200	5.79
Nov 7, 2025	3,170	+1.77%	3,233	246,100	13,300	78,300	5.89
Oct 31, 2025	3,115	+3.49%	3,017	177,900	14,500	100,800	6.95
Oct 24, 2025	3,010	+5.69%	2,963	91,500	14,800	92,500	6.25
Oct 17, 2025	2,848	-2.30%	2,874	87,700	15,700	88,400	5.63
Oct 10, 2025	2,915	-7.31%	3,028	119,700	17,400	87,100	5.01
Oct 3, 2025	3,145	-8.18%	3,236	113,300	19,400	85,600	4.41
Sep 26, 2025	3,425	-1.15%	3,434	246,600	30,400	94,400	3.11
Sep 19, 2025	3,465	+33.22%	3,374	791,100	42,900	109,600	2.55
Sep 12, 2025	2,601	-1.92%	2,602	89,700	14,400	125,700	8.73