Densan Co., Ltd. (3640.T) JPX

3,425.00

+10(+0.29%)

Updated at September 26 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 08, 20252,7182,7182,7182,7452,67922,900
August 07, 20252,6712,7182,7182,7702,67131,200
August 06, 20252,6252,6712,6712,6872,59741,100
August 05, 20252,5942,5952,5952,6582,58772,400
August 04, 20252,5942,5872,5872,6152,57775,200
August 01, 20252,6952,6042,6042,7152,591205,300
July 31, 20252,9652,9952,9953,0302,96569,600
July 30, 20252,9362,9652,9652,9752,91515,900
July 29, 20252,9652,9072,9072,9652,87729,400
July 28, 20253,0552,9652,9653,0802,95133,100
July 25, 20253,1153,0503,0503,1153,03030,400
July 24, 20253,1003,1403,1403,1853,07032,800
July 23, 20253,1003,0603,0603,1003,02524,600
July 22, 20253,0903,1003,1003,1903,07545,000
July 18, 20253,0703,0753,0753,0953,03022,100
July 17, 20253,0853,0953,0953,1403,04542,800
July 16, 20253,0703,0503,0503,0702,97024,800
July 15, 20253,0203,0653,0653,1352,98940,600
July 14, 20252,9992,9702,9703,0452,96135,000
July 11, 20253,0052,9852,9853,0202,94532,900
July 10, 20253,0303,0303,0303,0802,99446,500
July 09, 20252,9432,9952,9953,0052,90568,100
July 08, 20252,8572,9282,9282,9312,85066,100
July 07, 20252,7002,8252,8252,8252,70048,800
July 04, 20252,6812,6582,6582,6832,62614,600
July 03, 20252,7052,6502,6502,7192,64423,500
July 02, 20252,6402,7402,7402,7652,62242,100
July 01, 20252,5682,6322,6322,7012,56829,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved