kabutan

DENSAN CO.,LTD.(3640) Historical

3640
TSE Standard
DENSAN CO.,LTD.
3,550
JPY
-85
(-2.34%)
Mar 13, 3:30 pm JST
22.27
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 3, 2026
3,940 JPY
52 Week Low Apr 7, 2025
1,342 JPY
Yearly High Feb 3, 2026
3,940 JPY
Yearly Low Apr 7, 2025
1,342 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 3,715 3,865 3,460 3,550 -235 -6.21% 322,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Feb, 2026 3,750 3,940 3,380 3,785 +735 +24.10% 1,081,600
Jan, 2026 3,080 3,230 2,945 3,050 -5 -0.16% 295,800
Dec, 2025 3,335 3,335 2,862 3,055 -290 -8.67% 268,700
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