Skip to main content
logo
Densan Co., Ltd. (TYO:3640)
Japan flag Japan · Delayed Price · Currency is JPY
3,195.00
+15.00 (0.47%)
Jan 23, 2026, 3:30 PM JST

Densan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,185.003,195.003,165.003,195.003,195.000.47%7,300
Jan 22, 20263,095.003,180.003,095.003,180.003,180.003.25%13,700
Jan 21, 20263,110.003,110.003,020.003,080.003,080.00-1.91%17,700
Jan 20, 20263,090.003,150.003,090.003,140.003,140.001.78%15,900
Jan 19, 20262,995.003,085.002,977.003,085.003,085.003.84%26,300
Jan 16, 20263,020.003,020.002,967.002,971.002,971.00-1.62%11,600
Jan 15, 20262,996.003,025.002,988.003,020.003,020.000.73%9,000
Jan 14, 20263,025.003,025.002,998.002,998.002,998.00-0.73%8,200
Jan 13, 20263,055.003,060.003,020.003,020.003,020.00-0.66%8,700
Jan 9, 20263,000.003,040.003,000.003,040.003,040.001.33%6,300
Jan 8, 20263,015.003,050.002,998.003,000.003,000.00-0.50%6,600
Jan 7, 20263,000.003,015.002,985.003,015.003,015.000.50%5,700
Jan 6, 20262,987.003,020.002,983.003,000.003,000.000.67%11,800
Jan 5, 20263,080.003,080.002,945.002,980.002,980.00-2.45%31,500
Dec 30, 20253,010.003,060.003,000.003,055.003,055.001.66%10,100
Dec 29, 20252,995.003,045.002,995.003,005.003,005.000.60%14,300
Dec 26, 20252,972.003,010.002,972.002,987.002,987.000.74%6,200
Dec 25, 20252,996.003,005.002,963.002,965.002,965.00-1.03%13,700
Dec 24, 20253,025.003,025.002,996.002,996.002,996.00-0.63%4,500
Dec 23, 20252,998.003,035.002,995.003,015.003,015.000.87%8,400
Dec 22, 20253,015.003,020.002,976.002,989.002,989.000.10%7,700
Dec 19, 20252,907.003,015.002,907.002,986.002,986.001.91%17,500
Dec 18, 20252,870.002,936.002,862.002,930.002,930.001.56%10,200
Dec 17, 20252,922.002,922.002,884.002,885.002,885.00-1.50%14,000
Dec 16, 20252,961.002,980.002,924.002,929.002,929.00-1.31%7,700
Dec 15, 20252,956.002,990.002,955.002,968.002,968.000.44%11,600
Dec 12, 20252,895.002,955.002,895.002,955.002,955.002.00%10,600
Dec 11, 20252,975.002,978.002,897.002,897.002,897.00-2.69%20,900
Dec 10, 20253,015.003,015.002,977.002,977.002,977.00-0.30%12,700
Dec 9, 20253,035.003,045.002,980.002,986.002,986.00-1.29%12,400
Dec 8, 20253,020.003,065.003,005.003,025.003,025.00-0.82%18,200
Dec 5, 20253,085.003,110.003,040.003,050.003,050.00-1.13%16,900
Dec 4, 20253,135.003,135.003,050.003,085.003,085.00-2.06%20,600
Dec 3, 20253,175.003,205.003,145.003,150.003,150.00-0.79%7,100
Dec 2, 20253,235.003,260.003,175.003,175.003,175.00-2.01%11,900
Dec 1, 20253,335.003,335.003,230.003,240.003,240.00-3.14%11,500
Nov 28, 20253,310.003,350.003,300.003,345.003,345.001.21%21,500
Nov 27, 20253,200.003,320.003,200.003,305.003,305.003.44%16,300
Nov 26, 20253,170.003,215.003,160.003,195.003,195.001.27%8,600
Nov 25, 20253,275.003,295.003,155.003,155.003,155.00-3.66%15,800
Nov 21, 20253,170.003,295.003,170.003,275.003,275.001.71%15,700
Nov 20, 20253,250.003,280.003,220.003,220.003,220.00-0.62%8,300
Nov 19, 20253,200.003,250.003,170.003,240.003,240.00-0.31%19,600
Nov 18, 20253,295.003,295.003,230.003,250.003,250.00-3.27%18,500
Nov 17, 20253,315.003,360.003,300.003,360.003,360.000.45%12,200
Nov 14, 20253,275.003,345.003,275.003,345.003,345.00-16,900
Nov 13, 20253,340.003,345.003,285.003,345.003,345.000.45%20,400
Nov 12, 20253,225.003,330.003,225.003,330.003,330.002.62%19,700
Nov 11, 20253,265.003,265.003,195.003,245.003,245.00-0.61%26,000
Nov 10, 20253,185.003,290.003,165.003,265.003,265.003.00%32,900