kabutan

DENSAN CO.,LTD.(3640) Historical

3640
TSE Standard
DENSAN CO.,LTD.
3,070
JPY
-15
(-0.49%)
Dec 5, 2:17 pm JST
19.82
USD
Dec 5, 12:17 am EST
Result
PTS
outside of trading hours
3,100
Dec 5, 11:10 am JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,335 3,335 3,050 3,070 -275 -8.22% 61,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 3,250 3,365 3,105 3,345 +230 +7.38% 498,500
Oct, 2025 3,245 3,265 2,811 3,115 -180 -5.46% 532,200
Sep, 2025 2,750 3,580 2,557 3,295 +537 +19.47% 1,268,600
Aug, 2025 2,695 2,817 2,539 2,758 -237 -7.91% 1,006,400
Jul, 2025 2,568 3,190 2,568 2,995 +422 +16.40% 818,300
Jun, 2025 2,391 2,857 2,311 2,573 +194 +8.15% 622,700
May, 2025 1,567 2,560 1,530 2,379 +812 +51.82% 857,100
Apr, 2025 1,611 1,621 1,342 1,567 -52 -3.21% 84,700
Mar, 2025 1,641 1,689 1,583 1,619 -22 -1.34% 74,600
Feb, 2025 1,726 1,742 1,555 1,641 +215 +15.08% 355,100
Jan, 2025 1,441 1,450 1,401 1,426 -15 -1.04% 107,700
Dec, 2024 1,414 1,473 1,414 1,441 +28 +1.98% 78,400
Nov, 2024 1,413 1,430 1,392 1,413 +8 +0.57% 56,600
Oct, 2024 1,405 1,426 1,380 1,405 +5 +0.36% 112,600
Sep, 2024 1,420 1,439 1,390 1,400 -20 -1.41% 83,200
Aug, 2024 1,483 1,491 1,301 1,420 -70 -4.70% 162,800
Jul, 2024 1,499 1,513 1,452 1,490 -9 -0.60% 91,700
Jun, 2024 1,486 1,500 1,480 1,499 +14 +0.94% 69,300
May, 2024 1,487 1,499 1,477 1,485 -6 -0.40% 107,700
Apr, 2024 1,499 1,510 1,480 1,491 -8 -0.53% 106,900