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
Dec 12, 2025	3,020	3,065	2,895	2,955	-95	-3.11%	85,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jul 22, 2020	2,214	+4.63%	2,188	6,800	3,300	2,800	0.85
Jul 17, 2020	2,116	-0.42%	2,126	6,100	3,300	2,200	0.67
Jul 10, 2020	2,125	-2.48%	2,152	5,500	2,800	2,100	0.75
Jul 3, 2020	2,179	-2.11%	2,213	9,100	2,700	1,800	0.67
Jun 26, 2020	2,226	+3.25%	2,234	14,000	2,700	2,600	0.96
Jun 19, 2020	2,156	+0.09%	2,158	7,500	2,000	2,200	1.10
Jun 12, 2020	2,154	-5.11%	2,207	11,000	2,300	2,600	1.13
Jun 5, 2020	2,270	+4.46%	2,224	28,100	2,500	1,400	0.56
May 29, 2020	2,173	+3.48%	2,147	12,700	2,700	1,800	0.67
May 22, 2020	2,100	+2.69%	2,077	11,900	3,200	2,600	0.81
May 15, 2020	2,045	+1.89%	2,034	5,700	2,900	1,000	0.34
May 8, 2020	2,007	+0.50%	2,028	5,400	ー	ー	ー
May 1, 2020	1,997	+1.58%	2,003	9,900	3,000	1,000	0.33
Apr 24, 2020	1,966	-1.99%	1,968	8,100	3,300	800	0.24
Apr 17, 2020	2,006	+1.26%	2,014	12,700	3,000	900	0.30
Apr 10, 2020	1,981	+9.51%	1,886	19,100	4,600	1,300	0.28
Apr 3, 2020	1,809	-15.86%	2,018	73,000	9,500	1,000	0.11
Mar 27, 2020	2,150	+2.14%	2,162	110,400	100,700	5,500	0.05
Mar 19, 2020	2,105	ー%	2,034	52,600	86,300	15,900	0.18