Skip to main content
logo
Densan Co., Ltd. (TYO:3640)
Japan flag Japan · Delayed Price · Currency is JPY
2,320.00
-77.00 (-3.21%)
May 28, 2026, 2:03 PM JST

Densan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 18, 20262,453.002,509.002,453.002,453.002,453.00-16.93%114,500
May 15, 20263,010.003,030.002,944.002,953.002,953.000.17%27,800
May 14, 20262,972.002,993.002,936.002,948.002,948.00-1.37%16,700
May 13, 20263,050.003,055.002,986.002,989.002,989.00-1.52%12,200
May 12, 20263,060.003,110.003,015.003,035.003,035.00-0.33%23,000
May 11, 20263,025.003,060.003,020.003,045.003,045.001.33%14,300
May 8, 20262,986.003,050.002,969.003,005.003,005.001.11%14,200
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, 20263,180.003,290.003,175.003,255.003,255.00-0.97%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