Skip to main content
logo
Densan Co., Ltd. (TYO:3640)
Japan flag Japan · Delayed Price · Currency is JPY
2,494.00
+42.00 (1.71%)
Nov 5, 2026, 9:48 AM JST

Densan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20262,487.002,499.002,483.002,494.002,494.001.71%37,800
Nov 4, 20262,473.002,473.002,401.002,452.002,452.00-0.33%27,400
Nov 2, 20262,557.002,560.002,426.002,460.002,460.00-6.64%34,200
Oct 30, 20262,650.002,670.002,600.002,635.002,635.00-1.20%21,400
Oct 29, 20262,732.002,744.002,666.002,667.002,667.00-3.12%9,300
Oct 28, 20262,793.002,797.002,736.002,753.002,753.00-0.97%9,100
Oct 27, 20262,731.002,784.002,731.002,780.002,780.000.58%2,100
Oct 26, 20262,761.002,789.002,731.002,764.002,764.00-0.40%6,000
Oct 23, 20262,812.002,819.002,775.002,775.002,775.00-1.74%10,400
Oct 22, 20262,774.002,832.002,768.002,824.002,824.002.28%19,200
Oct 21, 20262,725.002,796.002,725.002,761.002,761.001.58%12,400
Oct 20, 20262,722.002,722.002,665.002,718.002,718.000.52%6,600
Oct 19, 20262,643.002,726.002,635.002,704.002,704.001.31%8,300
Oct 16, 20262,635.002,684.002,635.002,669.002,669.001.41%13,800
Oct 15, 20262,687.002,687.002,632.002,632.002,632.00-2.23%11,800
Oct 14, 20262,708.002,711.002,682.002,692.002,692.00-0.44%3,600
Oct 13, 20262,705.002,731.002,689.002,704.002,704.000.93%5,000
Oct 9, 20262,696.002,699.002,673.002,679.002,679.00-0.48%16,000
Oct 8, 20262,712.002,729.002,664.002,692.002,692.00-2.11%11,700
Oct 7, 20262,765.002,801.002,750.002,750.002,750.00-0.54%7,500
Oct 6, 20262,720.002,765.002,713.002,765.002,765.001.84%9,100
Oct 5, 20262,685.002,718.002,684.002,715.002,715.001.15%7,500
Oct 2, 20262,716.002,717.002,684.002,684.002,684.00-0.78%14,000
Oct 1, 20262,711.002,740.002,700.002,705.002,705.00-0.92%5,400
Sep 30, 20262,680.002,765.002,662.002,730.002,730.00-24,300
Sep 29, 20262,790.002,790.002,730.002,730.002,730.00-1.19%6,900
Sep 28, 20262,820.002,822.002,793.002,793.002,763.00-0.36%7,800
Sep 25, 20262,833.002,854.002,803.002,803.002,772.89-0.67%11,800
Sep 24, 20262,830.002,860.002,819.002,822.002,791.69-0.81%9,100
Sep 18, 20262,858.002,858.002,818.002,845.002,814.44-0.04%6,900
Sep 17, 20262,840.002,860.002,791.002,846.002,815.432.01%43,400
Sep 16, 20262,788.002,820.002,788.002,790.002,760.03-0.71%5,900
Sep 15, 20262,774.002,810.002,774.002,810.002,779.821.30%2,500
Sep 14, 20262,717.002,774.002,708.002,774.002,744.201.43%3,700
Sep 11, 20262,700.002,739.002,700.002,735.002,705.621.30%1,700
Sep 10, 20262,710.002,722.002,700.002,700.002,671.00-0.59%8,000
Sep 9, 20262,750.002,848.002,716.002,716.002,686.83-1.45%7,700
Sep 8, 20262,771.002,784.002,756.002,756.002,726.40-0.58%3,500
Sep 7, 20262,818.002,820.002,771.002,772.002,742.23-1.35%5,900
Sep 4, 20262,807.002,836.002,793.002,810.002,779.820.11%7,200
Sep 3, 20262,832.002,847.002,806.002,807.002,776.85-0.92%4,300
Sep 2, 20262,871.002,871.002,833.002,833.002,802.57-2.14%5,400
Sep 1, 20262,862.002,898.002,860.002,895.002,863.901.15%7,900
Aug 31, 20262,853.002,889.002,853.002,862.002,831.26-1.00%7,000
Aug 28, 20262,836.002,891.002,827.002,891.002,859.952.45%11,300
Aug 27, 20262,836.002,840.002,815.002,822.002,791.69-0.04%2,600
Aug 26, 20262,818.002,865.002,818.002,823.002,792.680.21%5,600
Aug 25, 20262,820.002,837.002,766.002,817.002,786.740.18%8,000
Aug 24, 20262,804.002,836.002,799.002,812.002,781.801.22%10,600
Aug 21, 20262,787.002,798.002,774.002,778.002,748.16-0.32%5,000