Densan Co., Ltd. (3640.T) JPX

3,170.00

-35(-1.09%)

Updated at November 07 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20253,1353,1703,1703,1853,10529,000
November 06, 20253,2903,2053,2053,2903,20029,500
November 05, 20253,2503,2503,2503,2903,14547,600
November 04, 20253,2503,2503,2503,3653,155140,000
October 31, 20253,0153,1153,1153,1252,97589,800
October 30, 20252,8932,9402,9402,9652,89016,500
October 29, 20252,9842,9192,9192,9912,89124,600
October 28, 20253,0402,9832,9833,0752,98325,200
October 27, 20253,0503,0403,0403,0903,01521,800
October 24, 20253,0503,0103,0103,0552,98624,700
October 23, 20253,0003,0353,0353,0352,97418,200
October 22, 20252,9552,9972,9972,9972,94516,200
October 21, 20252,9012,9372,9372,9372,87614,300
October 20, 20252,8702,9002,9002,9152,87018,100
October 17, 20252,9092,8482,8482,9112,82224,800
October 16, 20252,9022,9382,9382,9552,88424,000
October 15, 20252,8682,8842,8842,9002,85612,100
October 14, 20252,8662,8532,8532,9002,81126,800
October 10, 20252,9752,9152,9152,9752,87131,000
October 09, 20253,0052,9902,9903,0102,97116,400
October 08, 20253,0302,9952,9953,0602,99017,300
October 07, 20253,1153,0353,0353,1253,02026,500
October 06, 20253,2003,1153,1153,2403,10028,500
October 03, 20253,1253,1453,1453,1453,1058,300
October 02, 20253,1453,1103,1103,1803,10516,600
October 01, 20253,2453,1503,1503,2653,14030,500
September 30, 20253,3553,2953,2953,3553,22530,100
September 29, 20253,3553,3553,3553,4103,32027,800
September 26, 20253,4003,4253,4253,4353,37029,400
September 25, 20253,4853,4153,4153,4853,40538,800
September 24, 20253,3803,4803,4803,5603,38068,500
September 22, 20253,4653,3803,3803,4953,365109,900
September 19, 20253,1603,4653,4653,5803,105727,900
September 18, 20253,1603,1603,1603,1603,16030,100
September 17, 20252,6702,6562,6562,6702,63430,100
September 16, 20252,6042,6582,6582,6802,60322,000
September 12, 20252,5952,6012,6012,6292,58812,200
September 11, 20252,6062,6072,6072,6402,59614,400
September 10, 20252,5742,5962,5962,6042,55714,900
September 09, 20252,6062,5742,5742,6282,56823,500
September 08, 20252,6292,6152,6152,6402,60124,700
September 05, 20252,6712,6522,6522,6722,63521,400
September 04, 20252,6782,6712,6712,6782,6538,900
September 03, 20252,6612,6592,6592,7002,65212,300
September 02, 20252,6772,6572,6572,6952,65615,200
September 01, 20252,7502,6682,6682,7512,66525,500
August 29, 20252,7802,7582,7582,7852,72826,800
August 28, 20252,7942,7802,7802,7942,73626,200
August 27, 20252,8092,7732,7732,8172,75046,600
August 26, 20252,7002,7442,7442,7682,67843,900
August 25, 20252,7002,6812,6812,7352,65265,600
August 22, 20252,5592,6622,6622,6622,55572,300
August 21, 20252,5602,5592,5592,5742,55714,800
August 20, 20252,5832,5732,5732,5832,55721,500
August 19, 20252,5932,6022,6022,6022,57919,000
August 18, 20252,5792,5792,5792,5792,54737,200
August 15, 20252,5682,5672,5672,5862,53942,900
August 14, 20252,6222,5672,5672,6292,55459,300
August 13, 20252,7002,6222,6222,7142,61058,100
August 12, 20252,7682,6982,6982,7682,68224,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved