Skip to main content
Densan Co., Ltd. (TYO:3640)
Japan flag Japan · Delayed Price · Currency is JPY
3,545.00
-145.00 (-3.93%)
At close: Mar 9, 2026

Densan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,585.003,585.003,465.003,545.003,545.00-3.93%38,700
Mar 6, 20263,660.003,690.003,600.003,690.003,690.000.82%11,800
Mar 5, 20263,595.003,690.003,575.003,660.003,660.004.42%35,100
Mar 4, 20263,540.003,585.003,460.003,505.003,505.00-2.77%33,200
Mar 3, 20263,635.003,680.003,585.003,605.003,605.00-1.10%29,300
Mar 2, 20263,715.003,750.003,640.003,645.003,645.00-3.70%35,400
Feb 27, 20263,650.003,785.003,650.003,785.003,785.003.70%40,300
Feb 26, 20263,715.003,735.003,615.003,650.003,650.00-2.01%29,900
Feb 25, 20263,625.003,735.003,620.003,725.003,725.001.92%21,100
Feb 24, 20263,760.003,760.003,615.003,655.003,655.00-1.88%24,300
Feb 20, 20263,740.003,800.003,685.003,725.003,725.00-0.53%30,100
Feb 19, 20263,775.003,795.003,670.003,745.003,745.00-1.45%37,900
Feb 18, 20263,560.003,810.003,540.003,800.003,800.007.04%57,100
Feb 17, 20263,490.003,560.003,440.003,550.003,550.001.72%24,200
Feb 16, 20263,440.003,490.003,380.003,490.003,490.000.87%31,300
Feb 13, 20263,550.003,550.003,430.003,460.003,460.00-2.54%33,600
Feb 12, 20263,515.003,580.003,500.003,550.003,550.002.31%46,100
Feb 10, 20263,590.003,635.003,470.003,470.003,470.00-5.83%76,600
Feb 9, 20263,625.003,720.003,570.003,685.003,685.001.80%44,600
Feb 6, 20263,775.003,795.003,605.003,620.003,620.00-5.61%89,900
Feb 5, 20263,865.003,915.003,810.003,835.003,835.00-2.17%47,800
Feb 4, 20263,800.003,920.003,750.003,920.003,920.004.39%83,200
Feb 3, 20263,745.003,940.003,675.003,755.003,755.000.13%336,800
Feb 2, 20263,750.003,750.003,750.003,750.003,750.0022.95%26,800
Jan 30, 20263,135.003,150.003,030.003,050.003,050.00-2.71%59,600
Jan 29, 20263,225.003,230.003,130.003,135.003,135.00-2.03%18,200
Jan 28, 20263,230.003,230.003,185.003,200.003,200.00-9,500
Jan 27, 20263,150.003,230.003,110.003,200.003,200.002.24%16,400
Jan 26, 20263,150.003,165.003,110.003,130.003,130.00-2.03%11,800
Jan 23, 20263,185.003,195.003,165.003,195.003,195.000.47%7,300
Jan 22, 20263,095.003,180.003,095.003,180.003,180.003.25%13,700
Jan 21, 20263,110.003,110.003,020.003,080.003,080.00-1.91%17,700
Jan 20, 20263,090.003,150.003,090.003,140.003,140.001.78%15,900
Jan 19, 20262,995.003,085.002,977.003,085.003,085.003.84%26,300
Jan 16, 20263,020.003,020.002,967.002,971.002,971.00-1.62%11,600
Jan 15, 20262,996.003,025.002,988.003,020.003,020.000.73%9,000
Jan 14, 20263,025.003,025.002,998.002,998.002,998.00-0.73%8,200
Jan 13, 20263,055.003,060.003,020.003,020.003,020.00-0.66%8,700
Jan 9, 20263,000.003,040.003,000.003,040.003,040.001.33%6,300
Jan 8, 20263,015.003,050.002,998.003,000.003,000.00-0.50%6,600
Jan 7, 20263,000.003,015.002,985.003,015.003,015.000.50%5,700
Jan 6, 20262,987.003,020.002,983.003,000.003,000.000.67%11,800
Jan 5, 20263,080.003,080.002,945.002,980.002,980.00-2.45%31,500
Dec 30, 20253,010.003,060.003,000.003,055.003,055.001.66%10,100
Dec 29, 20252,995.003,045.002,995.003,005.003,005.000.60%14,300
Dec 26, 20252,972.003,010.002,972.002,987.002,987.000.74%6,200
Dec 25, 20252,996.003,005.002,963.002,965.002,965.00-1.03%13,700
Dec 24, 20253,025.003,025.002,996.002,996.002,996.00-0.63%4,500
Dec 23, 20252,998.003,035.002,995.003,015.003,015.000.87%8,400
Dec 22, 20253,015.003,020.002,976.002,989.002,989.000.10%7,700
Dec 19, 20252,907.003,015.002,907.002,986.002,986.001.91%17,500
Dec 18, 20252,870.002,936.002,862.002,930.002,930.001.56%10,200
Dec 17, 20252,922.002,922.002,884.002,885.002,885.00-1.50%14,000
Dec 16, 20252,961.002,980.002,924.002,929.002,929.00-1.31%7,700
Dec 15, 20252,956.002,990.002,955.002,968.002,968.000.44%11,600
Dec 12, 20252,895.002,955.002,895.002,955.002,955.002.00%10,600
Dec 11, 20252,975.002,978.002,897.002,897.002,897.00-2.69%20,900
Dec 10, 20253,015.003,015.002,977.002,977.002,977.00-0.30%12,700
Dec 9, 20253,035.003,045.002,980.002,986.002,986.00-1.29%12,400
Dec 8, 20253,020.003,065.003,005.003,025.003,025.00-0.82%18,200
Dec 5, 20253,085.003,110.003,040.003,050.003,050.00-1.13%16,900
Dec 4, 20253,135.003,135.003,050.003,085.003,085.00-2.06%20,600
Dec 3, 20253,175.003,205.003,145.003,150.003,150.00-0.79%7,100
Dec 2, 20253,235.003,260.003,175.003,175.003,175.00-2.01%11,900
Dec 1, 20253,335.003,335.003,230.003,240.003,240.00-3.14%11,500
Nov 28, 20253,310.003,350.003,300.003,345.003,345.001.21%21,500
Nov 27, 20253,200.003,320.003,200.003,305.003,305.003.44%16,300
Nov 26, 20253,170.003,215.003,160.003,195.003,195.001.27%8,600
Nov 25, 20253,275.003,295.003,155.003,155.003,155.00-3.66%15,800
Nov 21, 20253,170.003,295.003,170.003,275.003,275.001.71%15,700
Nov 20, 20253,250.003,280.003,220.003,220.003,220.00-0.62%8,300
Nov 19, 20253,200.003,250.003,170.003,240.003,240.00-0.31%19,600
Nov 18, 20253,295.003,295.003,230.003,250.003,250.00-3.27%18,500
Nov 17, 20253,315.003,360.003,300.003,360.003,360.000.45%12,200
Nov 14, 20253,275.003,345.003,275.003,345.003,345.00-16,900
Nov 13, 20253,340.003,345.003,285.003,345.003,345.000.45%20,400
Nov 12, 20253,225.003,330.003,225.003,330.003,330.002.62%19,700
Nov 11, 20253,265.003,265.003,195.003,245.003,245.00-0.61%26,000
Nov 10, 20253,185.003,290.003,165.003,265.003,265.003.00%32,900
Nov 7, 20253,135.003,185.003,105.003,170.003,170.00-1.09%29,000
Nov 6, 20253,290.003,290.003,200.003,205.003,205.00-1.38%29,500
Nov 5, 20253,250.003,290.003,145.003,250.003,250.00-47,600
Nov 4, 20253,250.003,365.003,155.003,250.003,250.004.33%140,000
Oct 31, 20253,015.003,125.002,975.003,115.003,115.005.95%89,800
Oct 30, 20252,893.002,965.002,890.002,940.002,940.000.72%16,500
Oct 29, 20252,984.002,991.002,891.002,919.002,919.00-2.15%24,600
Oct 28, 20253,040.003,075.002,983.002,983.002,983.00-1.88%25,200
Oct 27, 20253,050.003,090.003,015.003,040.003,040.001.00%21,800
Oct 24, 20253,050.003,055.002,986.003,010.003,010.00-0.82%24,700
Oct 23, 20253,000.003,035.002,974.003,035.003,035.001.27%18,200
Oct 22, 20252,955.002,997.002,945.002,997.002,997.002.04%16,200
Oct 21, 20252,901.002,937.002,876.002,937.002,937.001.28%14,300
Oct 20, 20252,870.002,915.002,870.002,900.002,900.001.83%18,100
Oct 17, 20252,909.002,911.002,822.002,848.002,848.00-3.06%24,800
Oct 16, 20252,902.002,955.002,884.002,938.002,938.001.87%24,000
Oct 15, 20252,868.002,900.002,856.002,884.002,884.001.09%12,100
Oct 14, 20252,866.002,900.002,811.002,853.002,853.00-2.13%26,800
Oct 10, 20252,975.002,975.002,871.002,915.002,915.00-2.51%31,000
Oct 9, 20253,005.003,010.002,971.002,990.002,990.00-0.17%16,400
Oct 8, 20253,030.003,060.002,990.002,995.002,995.00-1.32%17,300