Skip to main content
logo
Densan Co., Ltd. (TYO:3640)
Japan flag Japan · Delayed Price · Currency is JPY
2,639.00
+93.00 (3.65%)
Jul 29, 2026, 2:06 PM JST

Densan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 22, 20262,286.002,296.002,266.002,270.002,270.00-0.70%9,500
Jun 19, 20262,285.002,300.002,260.002,286.002,286.000.44%9,000
Jun 18, 20262,245.002,279.002,245.002,276.002,276.001.38%9,200
Jun 17, 20262,216.002,279.002,216.002,245.002,245.001.31%8,500
Jun 16, 20262,252.002,253.002,213.002,216.002,216.00-1.69%6,200
Jun 15, 20262,240.002,260.002,222.002,254.002,254.000.63%8,700
Jun 12, 20262,231.002,249.002,205.002,240.002,240.001.31%9,100
Jun 11, 20262,246.002,246.002,200.002,211.002,211.00-1.56%17,500
Jun 10, 20262,245.002,249.002,223.002,246.002,246.000.04%11,700
Jun 9, 20262,269.002,287.002,232.002,245.002,245.00-0.36%9,700
Jun 8, 20262,300.002,312.002,250.002,253.002,253.00-2.97%17,900
Jun 5, 20262,263.002,350.002,251.002,322.002,322.003.11%24,300
Jun 4, 20262,242.002,280.002,231.002,252.002,252.000.31%10,800
Jun 3, 20262,245.002,257.002,226.002,245.002,245.00-0.31%17,900
Jun 2, 20262,293.002,294.002,238.002,252.002,252.00-1.44%11,700
Jun 1, 20262,309.002,316.002,244.002,285.002,285.00-1.04%38,600
May 29, 20262,324.002,369.002,309.002,309.002,309.00-0.43%13,000
May 28, 20262,397.002,397.002,319.002,319.002,319.00-3.25%21,000
May 27, 20262,350.002,398.002,350.002,397.002,397.001.61%23,500
May 26, 20262,330.002,371.002,323.002,359.002,359.002.17%28,700
May 25, 20262,350.002,369.002,305.002,309.002,309.00-1.11%34,500
May 22, 20262,395.002,410.002,309.002,335.002,335.00-1.18%33,600
May 21, 20262,340.002,395.002,340.002,363.002,363.001.29%26,000
May 20, 20262,360.002,387.002,328.002,333.002,333.00-0.93%30,800
May 19, 20262,359.002,408.002,312.002,355.002,355.00-4.00%76,700