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
Feb 28, 2025	1,641	-1.32%	1,650	22,000	4,300	66,700	15.51
Feb 21, 2025	1,663	+4.92%	1,633	69,800	6,000	69,000	11.50
Feb 14, 2025	1,585	-1.43%	1,574	22,600	4,900	87,000	17.76
Feb 7, 2025	1,608	+12.76%	1,688	240,700	6,800	89,700	13.19
Jan 31, 2025	1,426	+1.06%	1,406	74,400	300	50,500	168.33
Jan 24, 2025	1,411	+0.50%	1,416	14,300	100	35,300	353.00
Jan 17, 2025	1,404	-2.36%	1,426	11,200	100	34,100	341.00
Jan 10, 2025	1,438	-0.21%	1,438	7,800	0	33,800	ー
Dec 30, 2024	1,441	-0.28%	1,441	1,600	ー	ー	ー
Dec 27, 2024	1,445	+0.70%	1,447	26,500	0	33,400	ー
Dec 20, 2024	1,435	+0.14%	1,430	17,900	200	36,700	183.50
Dec 13, 2024	1,433	-0.42%	1,432	11,600	0	36,800	ー
Dec 6, 2024	1,439	+1.84%	1,431	20,800	200	37,200	186.00
Nov 29, 2024	1,413	-0.63%	1,425	11,200	0	37,700	ー
Nov 22, 2024	1,422	+0.49%	1,420	8,800	200	38,500	192.50
Nov 15, 2024	1,415	+0.35%	1,418	10,300	200	38,200	191.00
Nov 8, 2024	1,410	-0.84%	1,417	15,900	0	40,400	ー
Nov 1, 2024	1,422	+1.21%	1,398	58,700	300	37,700	125.67
Oct 25, 2024	1,405	0.00%	1,407	21,300	0	46,100	ー
Oct 18, 2024	1,405	+0.14%	1,402	19,000	0	44,900	ー