Skip to main content
logo
Densan Co., Ltd. (TYO:3640)
Japan flag Japan · Delayed Price · Currency is JPY
2,972.00
+64.00 (2.20%)
May 7, 2026, 3:30 PM JST

Densan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20262,928.002,995.002,928.002,972.002,972.002.20%14,600
May 1, 20262,882.002,918.002,860.002,908.002,908.000.90%12,000
Apr 30, 20262,975.002,988.002,882.002,882.002,882.00-2.86%20,900
Apr 28, 20262,915.002,980.002,915.002,967.002,967.001.44%11,800
Apr 27, 20262,898.002,939.002,890.002,925.002,925.000.69%22,000
Apr 24, 20262,953.002,958.002,905.002,905.002,905.00-2.88%29,200
Apr 23, 20262,998.003,030.002,960.002,991.002,991.000.27%17,800
Apr 22, 20262,980.003,000.002,928.002,983.002,983.000.37%18,700
Apr 21, 20263,025.003,025.002,960.002,972.002,972.00-0.93%18,700
Apr 20, 20263,055.003,060.002,986.003,000.003,000.00-0.99%32,200
Apr 17, 20263,080.003,095.002,990.003,030.003,030.00-1.94%32,100
Apr 16, 20263,075.003,185.003,075.003,090.003,090.001.15%26,500
Apr 15, 20263,095.003,175.003,055.003,055.003,055.00-0.49%21,200
Apr 14, 20263,085.003,135.003,060.003,070.003,070.000.16%9,900
Apr 13, 20263,090.003,105.003,030.003,065.003,065.00-1.61%22,000
Apr 10, 20263,215.003,215.003,095.003,115.003,115.00-2.96%19,800
Apr 9, 20263,285.003,295.003,200.003,210.003,210.00-1.68%11,800
Apr 8, 20263,155.003,265.003,155.003,265.003,265.004.65%24,000
Apr 7, 20263,130.003,190.003,100.003,120.003,120.00-0.16%16,900
Apr 6, 20263,145.003,195.003,125.003,125.003,125.00-0.64%8,600
Apr 3, 20263,120.003,175.003,120.003,145.003,145.001.45%16,300
Apr 2, 20263,240.003,245.003,095.003,100.003,100.00-3.13%26,900
Apr 1, 20263,120.003,220.003,120.003,200.003,200.003.23%22,700
Mar 31, 20263,235.003,235.003,080.003,100.003,100.00-4.76%40,900
Mar 30, 20263,180.003,290.003,175.003,255.003,255.00-4.55%25,700
Mar 27, 20263,405.003,460.003,405.003,410.003,287.00-1.45%24,100
Mar 26, 20263,505.003,520.003,455.003,460.003,335.20-1.28%7,800
Mar 25, 20263,495.003,545.003,450.003,505.003,378.571.89%26,000
Mar 24, 20263,490.003,520.003,410.003,440.003,315.922.69%13,300
Mar 23, 20263,450.003,450.003,335.003,350.003,229.16-3.87%24,100
Mar 19, 20263,570.003,610.003,485.003,485.003,359.29-3.73%16,800
Mar 18, 20263,595.003,620.003,570.003,620.003,489.431.26%7,400
Mar 17, 20263,680.003,680.003,540.003,575.003,446.05-0.56%16,700
Mar 16, 20263,540.003,625.003,515.003,595.003,465.331.27%23,200
Mar 13, 20263,570.003,615.003,550.003,550.003,421.95-2.34%20,900
Mar 12, 20263,810.003,810.003,610.003,635.003,503.88-4.72%33,000
Mar 11, 20263,760.003,865.003,760.003,815.003,677.393.25%40,500
Mar 10, 20263,630.003,715.003,600.003,695.003,561.724.23%23,200
Mar 9, 20263,585.003,585.003,465.003,545.003,417.13-3.93%38,700
Mar 6, 20263,660.003,690.003,600.003,690.003,556.900.82%11,800
Mar 5, 20263,595.003,690.003,575.003,660.003,527.984.42%35,100
Mar 4, 20263,540.003,585.003,460.003,505.003,378.57-2.77%33,200
Mar 3, 20263,635.003,680.003,585.003,605.003,474.97-1.10%29,300
Mar 2, 20263,715.003,750.003,640.003,645.003,513.52-3.70%35,400
Feb 27, 20263,650.003,785.003,650.003,785.003,648.473.70%40,300
Feb 26, 20263,715.003,735.003,615.003,650.003,518.34-2.01%29,900
Feb 25, 20263,625.003,735.003,620.003,725.003,590.641.92%21,100
Feb 24, 20263,760.003,760.003,615.003,655.003,523.16-1.88%24,300
Feb 20, 20263,740.003,800.003,685.003,725.003,590.64-0.53%30,100
Feb 19, 20263,775.003,795.003,670.003,745.003,609.92-1.45%37,900