Skip to main content
logo
Densan Co., Ltd. (TYO:3640)
Japan flag Japan · Delayed Price · Currency is JPY
2,858.00
+13.00 (0.46%)
Sep 24, 2026, 9:46 AM JST

Densan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,858.002,858.002,818.002,845.002,845.00-0.04%6,900
Sep 17, 20262,840.002,860.002,791.002,846.002,846.002.01%43,400
Sep 16, 20262,788.002,820.002,788.002,790.002,790.00-0.71%5,900
Sep 15, 20262,774.002,810.002,774.002,810.002,810.001.30%2,500
Sep 14, 20262,717.002,774.002,708.002,774.002,774.001.43%3,700
Sep 11, 20262,700.002,739.002,700.002,735.002,735.001.30%1,700
Sep 10, 20262,710.002,722.002,700.002,700.002,700.00-0.59%8,000
Sep 9, 20262,750.002,848.002,716.002,716.002,716.00-1.45%7,700
Sep 8, 20262,771.002,784.002,756.002,756.002,756.00-0.58%3,500
Sep 7, 20262,818.002,820.002,771.002,772.002,772.00-1.35%5,900
Sep 4, 20262,807.002,836.002,793.002,810.002,810.000.11%7,200
Sep 3, 20262,832.002,847.002,806.002,807.002,807.00-0.92%4,300
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