Densan Co., Ltd. (3640.T) JPX

Currency In JPY

3640.T Historical Return

If you invested ¥1000 in Densan Co., Ltd. (3640.T) 10 years ago, it would be worth ¥1,482.37 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,042.38, while ¥1000 invested 1 year ago would be worth ¥902.3. This corresponds to total returns of 48.24%, 4.24%, -9.77%, respectively, with annualized returns of 4.01%, 0.83%, -9.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3640.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	2,286	2,270	2,270	2,296	2,266	9,500
June 19, 2026	2,285	2,286	2,286	2,300	2,260	9,000
June 18, 2026	2,245	2,276	2,276	2,279	2,245	9,200
June 17, 2026	2,216	2,245	2,245	2,279	2,216	8,500
June 16, 2026	2,252	2,216	2,216	2,253	2,213	6,200
June 15, 2026	2,240	2,254	2,254	2,260	2,222	8,700
June 12, 2026	2,231	2,240	2,240	2,249	2,205	9,100
June 11, 2026	2,246	2,211	2,211	2,246	2,200	17,500
June 10, 2026	2,245	2,246	2,246	2,249	2,223	11,700
June 09, 2026	2,269	2,245	2,245	2,287	2,232	9,700
June 08, 2026	2,300	2,253	2,253	2,312	2,250	17,900
June 05, 2026	2,263	2,322	2,322	2,350	2,251	24,300
June 04, 2026	2,242	2,252	2,252	2,280	2,231	10,800
June 03, 2026	2,245	2,245	2,245	2,257	2,226	17,900
June 02, 2026	2,293	2,252	2,252	2,294	2,238	11,700
June 01, 2026	2,309	2,285	2,285	2,316	2,244	38,600
May 29, 2026	2,324	2,309	2,309	2,369	2,309	13,000
May 28, 2026	2,397	2,319	2,319	2,397	2,319	21,000
May 27, 2026	2,350	2,397	2,397	2,398	2,350	23,500
May 26, 2026	2,330	2,359	2,359	2,371	2,323	28,700
May 25, 2026	2,350	2,309	2,309	2,369	2,305	34,500
May 22, 2026	2,395	2,335	2,335	2,410	2,309	33,600
May 21, 2026	2,340	2,363	2,363	2,395	2,340	26,000
May 20, 2026	2,360	2,333	2,333	2,387	2,328	30,800
May 19, 2026	2,359	2,355	2,355	2,408	2,312	76,700
May 18, 2026	2,453	2,453	2,453	2,509	2,453	112,100
May 15, 2026	3,010	2,953	2,953	3,030	2,944	27,800
May 14, 2026	2,972	2,948	2,948	2,993	2,936	16,700
May 13, 2026	3,050	2,989	2,989	3,055	2,986	12,200
May 12, 2026	3,060	3,035	3,035	3,110	3,015	23,000
May 11, 2026	3,025	3,045	3,045	3,060	3,020	14,300
May 08, 2026	2,986	3,005	3,005	3,050	2,969	14,200
May 07, 2026	2,928	2,972	2,972	2,995	2,928	14,600
May 01, 2026	2,882	2,908	2,908	2,918	2,860	12,000
April 30, 2026	2,975	2,882	2,882	2,988	2,882	20,900
April 28, 2026	2,915	2,967	2,967	2,980	2,915	11,800
April 27, 2026	2,898	2,925	2,925	2,939	2,890	22,000
April 24, 2026	2,953	2,905	2,905	2,958	2,905	29,200
April 23, 2026	2,998	2,991	2,991	3,030	2,960	17,800
April 22, 2026	2,980	2,983	2,983	3,000	2,928	18,700
April 21, 2026	3,025	2,972	2,972	3,025	2,960	18,700
April 20, 2026	3,055	3,000	3,000	3,060	2,986	32,200
April 17, 2026	3,080	3,030	3,030	3,095	2,990	32,100
April 16, 2026	3,075	3,090	3,090	3,185	3,075	26,500
April 15, 2026	3,095	3,055	3,055	3,175	3,055	21,200
April 14, 2026	3,085	3,070	3,070	3,135	3,060	9,900
April 13, 2026	3,090	3,065	3,065	3,105	3,030	22,000
April 10, 2026	3,215	3,115	3,115	3,215	3,095	19,800
April 09, 2026	3,285	3,210	3,210	3,295	3,200	11,800
April 08, 2026	3,155	3,265	3,265	3,265	3,155	24,000
April 07, 2026	3,130	3,120	3,120	3,190	3,100	16,900
April 06, 2026	3,145	3,125	3,125	3,195	3,125	8,600
April 03, 2026	3,120	3,145	3,145	3,175	3,120	16,300
April 02, 2026	3,240	3,100	3,100	3,245	3,095	26,900
April 01, 2026	3,120	3,200	3,200	3,220	3,120	22,700
March 31, 2026	3,235	3,100	3,100	3,235	3,080	40,900
March 30, 2026	3,180	3,255	3,255	3,290	3,175	25,700
March 27, 2026	3,405	3,410	3,287	3,460	3,405	24,100
March 26, 2026	3,505	3,460	3,335.2	3,520	3,455	7,800
March 25, 2026	3,495	3,505	3,378.57	3,545	3,450	26,000