Densan Co., Ltd. (JP:3640)
:3640
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
3,285.00
3,295.00
3,200.00
3,210.00
3,210.00
-1.68%
11,800
0.38
Apr 08, 2026
3,155.00
3,265.00
3,155.00
3,265.00
3,265.00
+4.65%
24,000
0.78
Apr 07, 2026
3,130.00
3,190.00
3,100.00
3,120.00
3,120.00
-0.16%
16,900
0.55
Apr 06, 2026
3,145.00
3,195.00
3,125.00
3,125.00
3,125.00
-0.64%
8,600
0.28
Apr 03, 2026
3,120.00
3,175.00
3,120.00
3,145.00
3,145.00
+1.45%
16,300
0.53
Apr 02, 2026
3,240.00
3,245.00
3,095.00
3,100.00
3,100.00
-3.13%
26,900
0.88
Apr 01, 2026
3,120.00
3,220.00
3,120.00
3,200.00
3,200.00
+3.23%
22,700
0.75
Mar 31, 2026
3,235.00
3,235.00
3,080.00
3,100.00
3,100.00
-4.76%
40,900
1.38
Mar 30, 2026
3,180.00
3,290.00
3,175.00
3,255.00
3,255.00
-0.97%
25,700
0.88
Mar 27, 2026
3,405.00
3,460.00
3,405.00
3,410.00
3,287.00
-1.45%
24,100
0.83
Mar 26, 2026
3,505.00
3,520.00
3,455.00
3,460.00
3,335.20
-1.28%
7,800
0.27
Mar 25, 2026
3,495.00
3,545.00
3,450.00
3,505.00
3,378.57
+1.89%
26,000
0.90
Mar 24, 2026
3,490.00
3,520.00
3,410.00
3,440.00
3,315.92
+2.69%
13,300
0.46
Mar 23, 2026
3,450.00
3,450.00
3,335.00
3,350.00
3,229.16
-3.87%
24,100
0.85
Mar 20, 2026
3,485.00
3,610.00
3,485.00
3,485.00
3,359.29
0.00%
0
0.00
Mar 19, 2026
3,570.00
3,610.00
3,485.00
3,485.00
3,359.29
-3.73%
16,800
0.59
Mar 18, 2026
3,595.00
3,620.00
3,570.00
3,620.00
3,489.43
+1.26%
7,400
0.26
Mar 17, 2026
3,680.00
3,680.00
3,540.00
3,575.00
3,446.05
-0.56%
16,700
0.59
Mar 16, 2026
3,540.00
3,625.00
3,515.00
3,595.00
3,465.33
+1.27%
23,200
0.82
Mar 13, 2026
3,570.00
3,615.00
3,550.00
3,550.00
3,421.95
-2.34%
20,900
0.74
Mar 12, 2026
3,810.00
3,810.00
3,610.00
3,635.00
3,503.88
-4.72%
33,000
1.19
Mar 11, 2026
3,760.00
3,865.00
3,760.00
3,815.00
3,677.39
+3.25%
40,500
1.48
Mar 10, 2026
3,630.00
3,715.00
3,600.00
3,695.00
3,561.72
+4.23%
23,200
0.85
Mar 09, 2026
3,585.00
3,585.00
3,465.00
3,545.00
3,417.13
-3.93%
38,700
1.44
Mar 06, 2026
3,660.00
3,690.00
3,600.00
3,690.00
3,556.90
+0.82%
11,800
0.44
Mar 05, 2026
3,595.00
3,690.00
3,575.00
3,660.00
3,527.98
+4.42%
35,100
1.32
Mar 04, 2026
3,540.00
3,585.00
3,460.00
3,505.00
3,378.57
-2.77%
33,200
1.26
Mar 03, 2026
3,635.00
3,680.00
3,585.00
3,605.00
3,474.97
-1.10%
29,300
1.12
Mar 02, 2026
3,715.00
3,750.00
3,640.00
3,645.00
3,513.52
-3.70%
35,400
1.37
Feb 27, 2026
3,650.00
3,785.00
3,650.00
3,785.00
3,648.47
+3.70%
40,300
1.59
Feb 26, 2026
3,715.00
3,735.00
3,615.00
3,650.00
3,518.34
-2.01%
29,900
1.20
Feb 25, 2026
3,625.00
3,735.00
3,620.00
3,725.00
3,590.64
+1.92%
21,100
0.84
Feb 24, 2026
3,760.00
3,760.00
3,615.00
3,655.00
3,523.16
-1.88%
24,300
0.98
Feb 23, 2026
3,725.00
3,800.00
3,685.00
3,725.00
3,590.64
0.00%
0
0.00
Feb 20, 2026
3,740.00
3,800.00
3,685.00
3,725.00
3,590.64
-0.53%
30,100
1.21
Feb 19, 2026
3,775.00
3,795.00
3,670.00
3,745.00
3,609.92
-1.45%
37,900
1.57
Feb 18, 2026
3,560.00
3,810.00
3,540.00
3,800.00
3,662.93
+7.04%
57,100
2.43
Feb 17, 2026
3,490.00
3,560.00
3,440.00
3,550.00
3,421.95
+1.72%
24,200
1.04
Feb 16, 2026
3,440.00
3,490.00
3,380.00
3,490.00
3,364.11
+0.87%
31,300
1.35
Feb 13, 2026
3,550.00
3,550.00
3,430.00
3,460.00
3,335.20
-2.54%
33,600
1.47
Feb 12, 2026
3,515.00
3,580.00
3,500.00
3,550.00
3,421.95
+2.31%
46,100
2.06
Feb 11, 2026
3,470.00
3,635.00
3,470.00
3,470.00
3,344.84
0.00%
0
0.00
Feb 10, 2026
3,590.00
3,635.00
3,470.00
3,470.00
3,344.84
-5.83%
76,600
3.53
Feb 09, 2026
3,625.00
3,720.00
3,570.00
3,685.00
3,552.08
+1.80%
44,600
2.09
Feb 06, 2026
3,775.00
3,795.00
3,605.00
3,620.00
3,489.43
-5.61%
89,900
4.43
Feb 05, 2026
3,865.00
3,915.00
3,810.00
3,835.00
3,696.67
-2.17%
47,800
2.38
Feb 04, 2026
3,800.00
3,920.00
3,750.00
3,920.00
3,778.60
+4.39%
83,200
4.33
Feb 03, 2026
3,745.00
3,940.00
3,675.00
3,755.00
3,619.56
+0.13%
336,800
23.52
Feb 02, 2026
3,750.00
3,750.00
3,750.00
3,750.00
3,614.74
+22.95%
26,800
1.83
Jan 30, 2026
3,135.00
3,150.00
3,030.00
3,050.00
2,939.99
-2.71%
59,600
3.74
Rows: