Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Densan Co., Ltd. (3640) Historical Prices

JP:3640 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,650.002,670.002,600.002,635.002,635.00-1.20%21,4002.49
Oct 29, 20262,732.002,744.002,666.002,667.002,667.00-3.12%9,3000.99
Oct 28, 20262,793.002,797.002,736.002,753.002,753.00-0.97%9,1000.94
Oct 27, 20262,731.002,784.002,731.002,780.002,780.00+0.58%2,1000.21
Oct 26, 20262,761.002,789.002,731.002,764.002,764.00-0.40%6,0000.59
Oct 23, 20262,812.002,819.002,775.002,775.002,775.00-1.74%10,4001.00
Oct 22, 20262,774.002,832.002,768.002,824.002,824.00+2.28%19,2001.84
Oct 21, 20262,725.002,796.002,725.002,761.002,761.00+1.58%12,4001.19
Oct 20, 20262,722.002,722.002,665.002,718.002,718.00+0.52%6,6000.63
Oct 19, 20262,643.002,726.002,635.002,704.002,704.00+1.31%8,3000.79
Oct 16, 20262,635.002,684.002,635.002,669.002,669.00+1.41%13,8001.33
Oct 15, 20262,687.002,687.002,632.002,632.002,632.00-2.23%11,8001.16
Oct 14, 20262,708.002,711.002,682.002,692.002,692.00-0.44%3,6000.35
Oct 13, 20262,705.002,731.002,689.002,704.002,704.00+0.93%5,0000.48
Oct 12, 20262,679.002,699.002,673.002,679.002,679.00+0.00%00.00
Oct 09, 20262,696.002,699.002,673.002,679.002,679.00-0.48%16,0001.56
Oct 08, 20262,712.002,729.002,664.002,692.002,692.00-2.11%11,7001.14
Oct 07, 20262,765.002,801.002,750.002,750.002,750.00-0.54%7,5000.74
Oct 06, 20262,720.002,765.002,713.002,765.002,765.00+1.84%9,1000.90
Oct 05, 20262,685.002,718.002,684.002,715.002,715.00+1.15%7,5000.74
Oct 02, 20262,716.002,717.002,684.002,684.002,684.00-0.78%14,0001.38
Oct 01, 20262,711.002,740.002,700.002,705.002,705.00-0.92%5,4000.53
Sep 30, 20262,680.002,765.002,662.002,730.002,730.00+0.00%24,3002.45
Sep 29, 20262,790.002,790.002,730.002,730.002,730.00-1.19%6,9000.69
Sep 28, 20262,820.002,822.002,793.002,793.002,763.00-0.36%7,8000.78
Sep 25, 20262,833.002,854.002,803.002,803.002,772.89-0.67%11,8001.20
Sep 24, 20262,830.002,860.002,819.002,822.002,791.69-0.81%9,1000.92
Sep 23, 20262,845.002,858.002,818.002,845.002,814.44+0.00%00.00
Sep 22, 20262,845.002,858.002,818.002,845.002,814.44+0.00%00.00
Sep 21, 20262,845.002,858.002,818.002,845.002,814.44+0.00%00.00
Sep 18, 20262,858.002,858.002,818.002,845.002,814.44-0.04%6,9000.66
Sep 17, 20262,840.002,860.002,791.002,846.002,815.43+2.01%43,4004.39
Sep 16, 20262,788.002,820.002,788.002,790.002,760.03-0.71%5,9000.59
Sep 15, 20262,774.002,810.002,774.002,810.002,779.82+1.30%2,5000.25
Sep 14, 20262,717.002,774.002,708.002,774.002,744.20+1.43%3,7000.37
Sep 11, 20262,700.002,739.002,700.002,735.002,705.62+1.30%1,7000.17
Sep 10, 20262,710.002,722.002,700.002,700.002,671.00-0.59%8,0000.78
Sep 09, 20262,750.002,848.002,716.002,716.002,686.83-1.45%7,7000.75
Sep 08, 20262,771.002,784.002,756.002,756.002,726.40-0.58%3,5000.33
Sep 07, 20262,818.002,820.002,771.002,772.002,742.23-1.35%5,9000.56
Sep 04, 20262,807.002,836.002,793.002,810.002,779.82+0.11%7,2000.68
Sep 03, 20262,832.002,847.002,806.002,807.002,776.85-0.92%4,3000.40
Sep 02, 20262,871.002,871.002,833.002,833.002,802.57-2.14%5,4000.49
Sep 01, 20262,862.002,898.002,860.002,895.002,863.90+1.15%7,9000.71
Aug 31, 20262,853.002,889.002,853.002,862.002,831.26-1.00%7,0000.62
Aug 28, 20262,836.002,891.002,827.002,891.002,859.95+2.45%11,3001.00
Aug 27, 20262,836.002,840.002,815.002,822.002,791.69-0.04%2,6000.22
Aug 26, 20262,818.002,865.002,818.002,823.002,792.68+0.21%5,6000.47
Aug 25, 20262,820.002,837.002,766.002,817.002,786.74+0.18%8,0000.65
Aug 24, 20262,804.002,836.002,799.002,812.002,781.80+1.22%10,6000.85