Skip to main content
logo
Densan Co., Ltd. (TYO:3640)
Japan flag Japan · Delayed Price · Currency is JPY
2,807.00
-26.00 (-0.92%)
Sep 3, 2026, 3:30 PM JST

Densan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20262,871.002,871.002,833.002,833.002,833.00-2.14%5,400
Sep 1, 20262,862.002,898.002,860.002,895.002,895.001.15%7,900
Aug 31, 20262,853.002,889.002,853.002,862.002,862.00-1.00%7,000
Aug 28, 20262,836.002,891.002,827.002,891.002,891.002.45%11,300
Aug 27, 20262,836.002,840.002,815.002,822.002,822.00-0.04%2,600
Aug 26, 20262,818.002,865.002,818.002,823.002,823.000.21%5,600
Aug 25, 20262,820.002,837.002,766.002,817.002,817.000.18%8,000
Aug 24, 20262,804.002,836.002,799.002,812.002,812.001.22%10,600
Aug 21, 20262,787.002,798.002,774.002,778.002,778.00-0.32%5,000
Aug 20, 20262,716.002,787.002,716.002,787.002,787.002.77%11,600
Aug 19, 20262,757.002,757.002,701.002,712.002,712.00-1.56%6,700
Aug 18, 20262,772.002,788.002,739.002,755.002,755.00-0.51%9,600
Aug 17, 20262,766.002,771.002,726.002,769.002,769.000.22%7,100
Aug 14, 20262,705.002,771.002,705.002,763.002,763.002.30%9,500
Aug 13, 20262,695.002,722.002,695.002,701.002,701.000.48%6,200
Aug 12, 20262,685.002,701.002,650.002,688.002,688.000.45%9,700
Aug 10, 20262,640.002,694.002,621.002,676.002,676.001.71%7,000
Aug 7, 20262,642.002,654.002,607.002,631.002,631.00-0.27%4,000
Aug 6, 20262,595.002,660.002,566.002,638.002,638.002.85%10,500
Aug 5, 20262,563.002,610.002,550.002,565.002,565.00-1.65%23,800
Aug 4, 20262,695.002,714.002,607.002,608.002,608.00-2.50%22,400
Aug 3, 20262,800.002,854.002,656.002,675.002,675.002.61%59,800
Jul 31, 20262,715.002,742.002,595.002,607.002,607.00-3.84%25,500
Jul 30, 20262,664.002,753.002,637.002,711.002,711.001.76%22,600
Jul 29, 20262,570.002,664.002,557.002,664.002,664.004.63%21,400
Jul 28, 20262,540.002,574.002,509.002,546.002,546.001.84%22,200
Jul 27, 20262,422.002,531.002,422.002,500.002,500.003.35%20,900
Jul 24, 20262,437.002,450.002,408.002,419.002,419.00-0.74%9,300
Jul 23, 20262,434.002,478.002,411.002,437.002,437.000.62%11,600
Jul 22, 20262,399.002,431.002,374.002,422.002,422.001.21%11,500
Jul 21, 20262,361.002,419.002,360.002,393.002,393.001.36%6,300
Jul 17, 20262,400.002,446.002,358.002,361.002,361.00-1.63%9,300
Jul 16, 20262,447.002,463.002,400.002,400.002,400.00-1.48%6,800
Jul 15, 20262,420.002,450.002,420.002,436.002,436.000.91%4,800
Jul 14, 20262,361.002,424.002,360.002,414.002,414.002.29%8,200
Jul 13, 20262,361.002,410.002,358.002,360.002,360.00-0.34%11,200
Jul 10, 20262,350.002,380.002,350.002,368.002,368.000.72%2,500
Jul 9, 20262,370.002,375.002,337.002,351.002,351.00-0.42%6,300
Jul 8, 20262,399.002,399.002,361.002,361.002,361.00-1.58%7,000
Jul 7, 20262,421.002,474.002,395.002,399.002,399.00-0.87%13,500
Jul 6, 20262,370.002,448.002,368.002,420.002,420.002.41%8,100
Jul 3, 20262,354.002,388.002,353.002,363.002,363.00-0.13%7,900
Jul 2, 20262,311.002,389.002,310.002,366.002,366.002.38%14,400
Jul 1, 20262,298.002,360.002,298.002,311.002,311.000.83%3,500
Jun 30, 20262,291.002,309.002,272.002,292.002,292.000.09%5,900
Jun 29, 20262,249.002,300.002,246.002,290.002,290.002.37%8,000
Jun 26, 20262,266.002,291.002,237.002,237.002,237.00-1.58%9,300
Jun 25, 20262,377.002,377.002,273.002,273.002,273.00-0.18%19,500
Jun 24, 20262,240.002,294.002,240.002,277.002,277.002.20%6,100
Jun 23, 20262,269.002,269.002,228.002,228.002,228.00-1.85%8,100