Skip to main content
logo
Densan Co., Ltd. (TYO:3640)
Japan flag Japan · Delayed Price · Currency is JPY
2,687.00
-17.00 (-0.63%)
Oct 14, 2026, 1:42 PM JST

Densan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20262,708.002,711.002,686.002,687.002,687.00-0.63%2,500
Oct 13, 20262,705.002,731.002,689.002,704.002,704.000.93%5,000
Oct 9, 20262,696.002,699.002,673.002,679.002,679.00-0.48%16,000
Oct 8, 20262,712.002,729.002,664.002,692.002,692.00-2.11%11,700
Oct 7, 20262,765.002,801.002,750.002,750.002,750.00-0.54%7,500
Oct 6, 20262,720.002,765.002,713.002,765.002,765.001.84%9,100
Oct 5, 20262,685.002,718.002,684.002,715.002,715.001.15%7,500
Oct 2, 20262,716.002,717.002,684.002,684.002,684.00-0.78%14,000
Oct 1, 20262,711.002,740.002,700.002,705.002,705.00-0.92%5,400
Sep 30, 20262,680.002,765.002,662.002,730.002,730.00-24,300
Sep 29, 20262,790.002,790.002,730.002,730.002,730.00-1.19%6,900
Sep 28, 20262,820.002,822.002,793.002,793.002,763.00-0.36%7,800
Sep 25, 20262,833.002,854.002,803.002,803.002,772.89-0.67%11,800
Sep 24, 20262,830.002,860.002,819.002,822.002,791.69-0.81%9,100
Sep 18, 20262,858.002,858.002,818.002,845.002,814.44-0.04%6,900
Sep 17, 20262,840.002,860.002,791.002,846.002,815.432.01%43,400
Sep 16, 20262,788.002,820.002,788.002,790.002,760.03-0.71%5,900
Sep 15, 20262,774.002,810.002,774.002,810.002,779.821.30%2,500
Sep 14, 20262,717.002,774.002,708.002,774.002,744.201.43%3,700
Sep 11, 20262,700.002,739.002,700.002,735.002,705.621.30%1,700
Sep 10, 20262,710.002,722.002,700.002,700.002,671.00-0.59%8,000
Sep 9, 20262,750.002,848.002,716.002,716.002,686.83-1.45%7,700
Sep 8, 20262,771.002,784.002,756.002,756.002,726.40-0.58%3,500
Sep 7, 20262,818.002,820.002,771.002,772.002,742.23-1.35%5,900
Sep 4, 20262,807.002,836.002,793.002,810.002,779.820.11%7,200
Sep 3, 20262,832.002,847.002,806.002,807.002,776.85-0.92%4,300
Sep 2, 20262,871.002,871.002,833.002,833.002,802.57-2.14%5,400
Sep 1, 20262,862.002,898.002,860.002,895.002,863.901.15%7,900
Aug 31, 20262,853.002,889.002,853.002,862.002,831.26-1.00%7,000
Aug 28, 20262,836.002,891.002,827.002,891.002,859.952.45%11,300
Aug 27, 20262,836.002,840.002,815.002,822.002,791.69-0.04%2,600
Aug 26, 20262,818.002,865.002,818.002,823.002,792.680.21%5,600
Aug 25, 20262,820.002,837.002,766.002,817.002,786.740.18%8,000
Aug 24, 20262,804.002,836.002,799.002,812.002,781.801.22%10,600
Aug 21, 20262,787.002,798.002,774.002,778.002,748.16-0.32%5,000
Aug 20, 20262,716.002,787.002,716.002,787.002,757.062.77%11,600
Aug 19, 20262,757.002,757.002,701.002,712.002,682.87-1.56%6,700
Aug 18, 20262,772.002,788.002,739.002,755.002,725.41-0.51%9,600
Aug 17, 20262,766.002,771.002,726.002,769.002,739.260.22%7,100
Aug 14, 20262,705.002,771.002,705.002,763.002,733.322.30%9,500
Aug 13, 20262,695.002,722.002,695.002,701.002,671.990.48%6,200
Aug 12, 20262,685.002,701.002,650.002,688.002,659.130.45%9,700
Aug 10, 20262,640.002,694.002,621.002,676.002,647.261.71%7,000
Aug 7, 20262,642.002,654.002,607.002,631.002,602.74-0.27%4,000
Aug 6, 20262,595.002,660.002,566.002,638.002,609.662.85%10,500
Aug 5, 20262,563.002,610.002,550.002,565.002,537.45-1.65%23,800
Aug 4, 20262,695.002,714.002,607.002,608.002,579.99-2.50%22,400
Aug 3, 20262,800.002,854.002,656.002,675.002,646.272.61%59,800
Jul 31, 20262,715.002,742.002,595.002,607.002,579.00-3.84%25,500
Jul 30, 20262,664.002,753.002,637.002,711.002,681.881.76%22,600