Skip to main content
Densan Co., Ltd. (TYO:3640)
Japan flag Japan · Delayed Price · Currency is JPY
2,967.00
+42.00 (1.44%)
Apr 28, 2026, 3:30 PM JST

Densan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,180.003,290.003,175.003,255.003,255.00-4.55%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
Mar 11, 20263,760.003,865.003,760.003,815.003,677.393.25%40,500
Mar 10, 20263,630.003,715.003,600.003,695.003,561.724.23%23,200
Mar 9, 20263,585.003,585.003,465.003,545.003,417.13-3.93%38,700
Mar 6, 20263,660.003,690.003,600.003,690.003,556.900.82%11,800
Mar 5, 20263,595.003,690.003,575.003,660.003,527.984.42%35,100
Mar 4, 20263,540.003,585.003,460.003,505.003,378.57-2.77%33,200
Mar 3, 20263,635.003,680.003,585.003,605.003,474.97-1.10%29,300
Mar 2, 20263,715.003,750.003,640.003,645.003,513.52-3.70%35,400
Feb 27, 20263,650.003,785.003,650.003,785.003,648.473.70%40,300
Feb 26, 20263,715.003,735.003,615.003,650.003,518.34-2.01%29,900
Feb 25, 20263,625.003,735.003,620.003,725.003,590.641.92%21,100
Feb 24, 20263,760.003,760.003,615.003,655.003,523.16-1.88%24,300
Feb 20, 20263,740.003,800.003,685.003,725.003,590.64-0.53%30,100
Feb 19, 20263,775.003,795.003,670.003,745.003,609.92-1.45%37,900
Feb 18, 20263,560.003,810.003,540.003,800.003,662.937.04%57,100
Feb 17, 20263,490.003,560.003,440.003,550.003,421.951.72%24,200
Feb 16, 20263,440.003,490.003,380.003,490.003,364.110.87%31,300
Feb 13, 20263,550.003,550.003,430.003,460.003,335.20-2.54%33,600
Feb 12, 20263,515.003,580.003,500.003,550.003,421.952.31%46,100
Feb 10, 20263,590.003,635.003,470.003,470.003,344.84-5.83%76,600
Feb 9, 20263,625.003,720.003,570.003,685.003,552.081.80%44,600
Feb 6, 20263,775.003,795.003,605.003,620.003,489.43-5.61%89,900
Feb 5, 20263,865.003,915.003,810.003,835.003,696.67-2.17%47,800
Feb 4, 20263,800.003,920.003,750.003,920.003,778.604.39%83,200
Feb 3, 20263,745.003,940.003,675.003,755.003,619.560.13%336,800
Feb 2, 20263,750.003,750.003,750.003,750.003,614.7422.95%26,800
Jan 30, 20263,135.003,150.003,030.003,050.002,939.99-2.71%59,600
Jan 29, 20263,225.003,230.003,130.003,135.003,021.92-2.03%18,200
Jan 28, 20263,230.003,230.003,185.003,200.003,084.57-9,500
Jan 27, 20263,150.003,230.003,110.003,200.003,084.572.24%16,400
Jan 26, 20263,150.003,165.003,110.003,130.003,017.10-2.03%11,800
Jan 23, 20263,185.003,195.003,165.003,195.003,079.760.47%7,300
Jan 22, 20263,095.003,180.003,095.003,180.003,065.303.25%13,700
Jan 21, 20263,110.003,110.003,020.003,080.002,968.90-1.91%17,700
Jan 20, 20263,090.003,150.003,090.003,140.003,026.741.78%15,900
Jan 19, 20262,995.003,085.002,977.003,085.002,973.723.84%26,300
Jan 16, 20263,020.003,020.002,967.002,971.002,863.83-1.62%11,600
Jan 15, 20262,996.003,025.002,988.003,020.002,911.070.73%9,000
Jan 14, 20263,025.003,025.002,998.002,998.002,889.86-0.73%8,200
Jan 13, 20263,055.003,060.003,020.003,020.002,911.07-0.66%8,700
Jan 9, 20263,000.003,040.003,000.003,040.002,930.351.33%6,300
Jan 8, 20263,015.003,050.002,998.003,000.002,891.79-0.50%6,600
Jan 7, 20263,000.003,015.002,985.003,015.002,906.250.50%5,700
Jan 6, 20262,987.003,020.002,983.003,000.002,891.790.67%11,800
Jan 5, 20263,080.003,080.002,945.002,980.002,872.51-2.45%31,500
Dec 30, 20253,010.003,060.003,000.003,055.002,944.801.66%10,100
Dec 29, 20252,995.003,045.002,995.003,005.002,896.610.60%14,300
Dec 26, 20252,972.003,010.002,972.002,987.002,879.260.74%6,200
Dec 25, 20252,996.003,005.002,963.002,965.002,858.05-1.03%13,700
Dec 24, 20253,025.003,025.002,996.002,996.002,887.93-0.63%4,500
Dec 23, 20252,998.003,035.002,995.003,015.002,906.250.87%8,400
Dec 22, 20253,015.003,020.002,976.002,989.002,881.190.10%7,700
Dec 19, 20252,907.003,015.002,907.002,986.002,878.291.91%17,500
Dec 18, 20252,870.002,936.002,862.002,930.002,824.311.56%10,200
Dec 17, 20252,922.002,922.002,884.002,885.002,780.94-1.50%14,000
Dec 16, 20252,961.002,980.002,924.002,929.002,823.35-1.31%7,700
Dec 15, 20252,956.002,990.002,955.002,968.002,860.940.44%11,600
Dec 12, 20252,895.002,955.002,895.002,955.002,848.412.00%10,600
Dec 11, 20252,975.002,978.002,897.002,897.002,792.50-2.69%20,900
Dec 10, 20253,015.003,015.002,977.002,977.002,869.62-0.30%12,700
Dec 9, 20253,035.003,045.002,980.002,986.002,878.29-1.29%12,400
Dec 8, 20253,020.003,065.003,005.003,025.002,915.89-0.82%18,200
Dec 5, 20253,085.003,110.003,040.003,050.002,939.99-1.13%16,900
Dec 4, 20253,135.003,135.003,050.003,085.002,973.72-2.06%20,600
Dec 3, 20253,175.003,205.003,145.003,150.003,036.38-0.79%7,100
Dec 2, 20253,235.003,260.003,175.003,175.003,060.48-2.01%11,900
Dec 1, 20253,335.003,335.003,230.003,240.003,123.13-3.14%11,500