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 5, 2025	3,335	3,335	3,040	3,050	-295	-8.82%	68,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	2,750	2,751	2,635	2,652	-106	-3.84%	83,300
Aug 29, 2025	2,700	2,817	2,652	2,758	+96	+3.61%	209,100
Aug 22, 2025	2,579	2,662	2,547	2,662	+95	+3.70%	164,800
Aug 15, 2025	2,768	2,768	2,539	2,567	-151	-5.56%	184,400
Aug 8, 2025	2,594	2,770	2,577	2,718	+114	+4.38%	242,800
Aug 1, 2025	3,055	3,080	2,591	2,604	-446	-14.62%	353,300
Jul 25, 2025	3,090	3,190	3,025	3,050	-25	-0.81%	132,800
Jul 18, 2025	2,999	3,140	2,961	3,075	+90	+3.02%	165,300