DENSAN CO.,LTD.(3640) Historical

52 Week High Jul 22, 2025

3,190 JPY

52 Week Low Apr 7, 2025

1,342 JPY

Yearly High Jul 22, 2025

3,190 JPY

Yearly Low Apr 7, 2025

1,342 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Sep 19, 2025	2,604	3,580	2,603	3,465	+864	+33.22%	1,519,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Sep 12, 2025	2,601	-1.92%	2,602	89,700	14,400	125,700	8.73
Sep 5, 2025	2,652	-3.84%	2,673	83,300	13,300	132,600	9.97
Aug 29, 2025	2,758	+3.61%	2,739	209,100	13,800	129,900	9.41
Aug 22, 2025	2,662	+3.70%	2,593	164,800	14,200	123,900	8.73
Aug 15, 2025	2,567	-5.56%	2,615	184,400	13,600	144,900	10.65
Aug 8, 2025	2,718	+4.38%	2,635	242,800	22,100	166,700	7.54
Aug 1, 2025	2,604	-14.62%	2,767	353,300	39,600	191,400	4.83
Jul 25, 2025	3,050	-0.81%	3,104	132,800	54,700	186,800	3.41
Jul 18, 2025	3,075	+3.02%	3,052	165,300	54,900	189,100	3.44
Jul 11, 2025	2,985	+12.30%	2,928	262,400	54,100	198,100	3.66
Jul 4, 2025	2,658	+5.90%	2,665	121,400	33,200	190,700	5.74
Jun 27, 2025	2,510	+2.87%	2,532	66,100	40,900	190,700	4.66
Jun 20, 2025	2,440	-0.89%	2,607	320,300	46,600	198,000	4.25
Jun 13, 2025	2,462	+0.49%	2,485	80,000	29,900	154,400	5.16
Jun 6, 2025	2,450	+2.98%	2,414	144,700	31,000	155,500	5.02
May 30, 2025	2,379	-0.08%	2,390	165,600	31,400	167,100	5.32
May 23, 2025	2,381	+20.99%	2,459	635,800	23,600	137,900	5.84
May 16, 2025	1,968	+24.01%	1,765	38,900	2,000	49,900	24.95
May 9, 2025	1,587	+0.95%	1,584	11,500	1,000	44,900	44.90
May 2, 2025	1,572	-0.32%	1,570	7,200	900	43,800	48.67