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
May 24, 2024	1,483	-0.47%	1,483	29,200	1,100	34,500	31.36
May 17, 2024	1,490	+0.13%	1,491	17,900	100	33,900	339.00
May 10, 2024	1,488	0.00%	1,488	21,500	1,300	34,400	26.46
May 2, 2024	1,488	+0.54%	1,490	28,600	900	33,300	37.00
Apr 26, 2024	1,480	-0.74%	1,488	46,100	1,100	34,600	31.45
Apr 19, 2024	1,491	-0.27%	1,492	15,400	1,200	31,700	26.42
Apr 12, 2024	1,495	-0.33%	1,498	16,800	1,000	30,300	30.30
Apr 5, 2024	1,500	+0.07%	1,502	14,700	2,200	30,000	13.64
Mar 29, 2024	1,499	-0.66%	1,503	30,700	2,100	30,100	14.33
Mar 22, 2024	1,509	+0.67%	1,507	11,900	500	30,500	61.00
Mar 15, 2024	1,499	+0.07%	1,499	15,300	500	30,200	60.40
Mar 8, 2024	1,498	-0.53%	1,500	16,300	500	33,100	66.20
Mar 1, 2024	1,506	-0.86%	1,505	17,500	100	32,700	327.00
Feb 22, 2024	1,519	+1.06%	1,505	18,600	200	31,000	155.00
Feb 16, 2024	1,503	+0.40%	1,495	7,000	200	31,800	159.00
Feb 9, 2024	1,497	-0.27%	1,498	22,100	200	32,200	161.00
Feb 2, 2024	1,501	-0.53%	1,501	46,700	400	31,200	78.00
Jan 26, 2024	1,509	+0.47%	1,508	17,400	200	34,300	171.50
Jan 19, 2024	1,502	-0.66%	1,507	21,900	200	34,100	170.50
Jan 12, 2024	1,512	-0.26%	1,512	11,900	400	38,300	95.75