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
Jan 29, 2026	3,150	3,230	3,110	3,135	-60	-1.88%	74,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	2,995	3,195	2,977	3,195	+224	+7.54%	80,900
Jan 16, 2026	3,055	3,060	2,967	2,971	-69	-2.27%	37,500
Jan 9, 2026	3,080	3,080	2,945	3,040	-15	-0.49%	61,900
Dec 30, 2025	2,995	3,060	2,995	3,055	+68	+2.28%	24,400
Dec 26, 2025	3,015	3,035	2,963	2,987	+1	+0.03%	40,500
Dec 19, 2025	2,956	3,015	2,862	2,986	+31	+1.05%	61,000
Dec 12, 2025	3,020	3,065	2,895	2,955	-95	-3.11%	74,800
Dec 5, 2025	3,335	3,335	3,040	3,050	-295	-8.82%	68,000
Nov 28, 2025	3,275	3,350	3,155	3,345	+70	+2.14%	62,200
Nov 21, 2025	3,315	3,360	3,170	3,275	-70	-2.09%	74,300
Nov 14, 2025	3,185	3,345	3,165	3,345	+175	+5.52%	115,900
Nov 7, 2025	3,250	3,365	3,105	3,170	+55	+1.77%	246,100
Oct 31, 2025	3,050	3,125	2,890	3,115	+105	+3.49%	177,900
Oct 24, 2025	2,870	3,055	2,870	3,010	+162	+5.69%	91,500
Oct 17, 2025	2,866	2,955	2,811	2,848	-67	-2.30%	87,700
Oct 10, 2025	3,200	3,240	2,871	2,915	-230	-7.31%	119,700
Oct 3, 2025	3,355	3,410	3,105	3,145	-280	-8.18%	113,300
Sep 26, 2025	3,465	3,560	3,365	3,425	-40	-1.15%	246,600
Sep 19, 2025	2,604	3,580	2,603	3,465	+864	+33.22%	791,100
Sep 12, 2025	2,629	2,640	2,557	2,601	-51	-1.92%	89,700