Densan Co., Ltd. (3640.T) JPX

3,100.00

+15(+0.49%)

Updated at December 05 10:07AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20253,1353,0853,0853,1353,05020,600
December 03, 20253,1753,1503,1503,2053,1457,100
December 02, 20253,2353,1753,1753,2603,17511,900
December 01, 20253,3353,2403,2403,3353,23011,500
November 28, 20253,3103,3453,3453,3503,30021,500
November 27, 20253,2003,3053,3053,3203,20016,300
November 26, 20253,1703,1953,1953,2153,1608,600
November 25, 20253,2753,1553,1553,2953,15515,800
November 21, 20253,1703,2753,2753,2953,17015,700
November 20, 20253,2503,2203,2203,2803,2208,300
November 19, 20253,2003,2403,2403,2503,17019,600
November 18, 20253,2953,2503,2503,2953,23018,500
November 17, 20253,3153,3603,3603,3603,30012,200
November 14, 20253,2753,3453,3453,3453,27516,900
November 13, 20253,3403,3453,3453,3453,28520,400
November 12, 20253,2253,3303,3303,3303,22519,700
November 11, 20253,2653,2453,2453,2653,19526,000
November 10, 20253,1853,2653,2653,2903,16532,900
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved