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
Oct 11, 2024	1,403	-0.14%	1,404	14,900	0	46,700	ー
Oct 4, 2024	1,405	-1.26%	1,405	14,700	0	48,300	ー
Sep 27, 2024	1,423	-0.49%	1,431	14,100	0	47,900	ー
Sep 20, 2024	1,430	+1.92%	1,420	39,500	1,700	49,700	29.24
Sep 13, 2024	1,403	-0.43%	1,400	13,500	0	45,200	ー
Sep 6, 2024	1,409	-0.77%	1,420	10,500	0	45,900	ー
Aug 30, 2024	1,420	+0.85%	1,409	8,400	0	47,200	ー
Aug 23, 2024	1,408	+0.86%	1,400	14,200	100	47,500	475.00
Aug 16, 2024	1,396	+1.68%	1,376	31,400	0	49,800	ー
Aug 9, 2024	1,373	-5.70%	1,378	87,200	100	48,700	487.00
Aug 2, 2024	1,456	-2.54%	1,471	64,500	600	37,900	63.17
Jul 26, 2024	1,494	-0.20%	1,500	13,000	100	31,400	314.00
Jul 19, 2024	1,497	+0.40%	1,497	6,900	100	33,000	330.00
Jul 12, 2024	1,491	-0.80%	1,497	14,400	100	32,900	329.00
Jul 5, 2024	1,503	+0.27%	1,505	14,500	100	33,100	331.00
Jun 28, 2024	1,499	+0.60%	1,494	19,800	0	30,800	ー
Jun 21, 2024	1,490	+0.54%	1,484	6,700	100	32,700	327.00
Jun 14, 2024	1,482	-0.07%	1,482	23,100	100	33,000	330.00
Jun 7, 2024	1,483	-0.13%	1,486	19,700	200	32,100	160.50
May 31, 2024	1,485	+0.13%	1,481	24,400	200	35,700	178.50