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 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
Apr 25, 2025	1,577	+3.27%	1,561	7,200	800	44,900	56.13
Apr 18, 2025	1,527	+4.59%	1,514	8,000	600	45,100	75.17
Apr 11, 2025	1,460	-1.08%	1,405	32,000	800	44,900	56.13
Apr 4, 2025	1,476	-10.00%	1,538	37,700	1,100	50,600	46.00
Mar 28, 2025	1,640	-2.15%	1,675	17,800	1,200	57,000	47.50
Mar 21, 2025	1,676	+1.58%	1,661	18,300	2,100	58,400	27.81
Mar 14, 2025	1,650	+0.73%	1,651	9,800	2,100	55,500	26.43
Mar 7, 2025	1,638	-0.18%	1,617	26,600	3,300	58,700	17.79