DENSAN CO.,LTD.(3640) Historical

52 Week High Feb 3, 2026

3,940 JPY

52 Week Low May 15, 2025

1,530 JPY

Yearly High Feb 3, 2026

3,940 JPY

Yearly Low Apr 27, 2026

2,890 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,898	2,980	2,890	2,967	+62	+2.13%	45,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	3,055	3,060	2,905	2,905	-125	-4.13%	116,600
Apr 17, 2026	3,090	3,185	2,990	3,030	-85	-2.73%	111,700
Apr 10, 2026	3,145	3,295	3,095	3,115	-30	-0.95%	81,100
Apr 3, 2026	3,180	3,290	3,080	3,145	-265	-7.77%	132,500
Mar 27, 2026	3,450	3,545	3,335	3,410	-75	-2.15%	95,300
Mar 19, 2026	3,540	3,680	3,485	3,485	-65	-1.83%	64,100
Mar 13, 2026	3,585	3,865	3,465	3,550	-140	-3.79%	156,300
Mar 6, 2026	3,715	3,750	3,460	3,690	-95	-2.51%	144,800
Feb 27, 2026	3,760	3,785	3,615	3,785	+60	+1.61%	115,600
Feb 20, 2026	3,440	3,810	3,380	3,725	+265	+7.66%	180,600
Feb 13, 2026	3,625	3,720	3,430	3,460	-160	-4.42%	200,900
Feb 6, 2026	3,750	3,940	3,605	3,620	+570	+18.69%	584,500
Jan 30, 2026	3,150	3,230	3,030	3,050	-145	-4.54%	115,500
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