DENSAN CO.,LTD.(3640) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,570	3,615	3,550	3,550	-85	-2.34%	20,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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