Skip to main content
logo
Densan Co., Ltd. (TYO:3640)
Japan flag Japan · Delayed Price · Currency is JPY
2,276.00
+31.00 (1.38%)
Jun 18, 2026, 3:30 PM JST

Densan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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