Densan Co., Ltd. (3640.T) JPX

2,246.00

-6(-0.27%)

Updated at June 03 09:19AM

Currency In JPY

3640.T Historical Return

If you invested ¥1000 in Densan Co., Ltd. (3640.T) 10 years ago, it would be worth ¥1,392.78 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,025.99, while ¥1000 invested 1 year ago would be worth ¥999.66. This corresponds to total returns of 39.28%, 2.6%, -0.03%, respectively, with annualized returns of 3.37%, 0.51%, -0.03%.

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:

DateOpenCloseAdj CloseHighLowVolume
June 02, 20262,2932,2522,2522,2942,23811,700
June 01, 20262,3092,2852,2852,3162,24438,600
May 29, 20262,3242,3092,3092,3692,30913,000
May 28, 20262,3972,3192,3192,3972,31921,000
May 27, 20262,3502,3972,3972,3982,35023,500
May 26, 20262,3302,3592,3592,3712,32328,700
May 25, 20262,3502,3092,3092,3692,30534,500
May 22, 20262,3952,3352,3352,4102,30933,600
May 21, 20262,3402,3632,3632,3952,34026,000
May 20, 20262,3602,3332,3332,3872,32830,800
May 19, 20262,3592,3552,3552,4082,31276,700
May 18, 20262,4532,4532,4532,5092,453112,100
May 15, 20263,0102,9532,9533,0302,94427,800
May 14, 20262,9722,9482,9482,9932,93616,700
May 13, 20263,0502,9892,9893,0552,98612,200
May 12, 20263,0603,0353,0353,1103,01523,000
May 11, 20263,0253,0453,0453,0603,02014,300
May 08, 20262,9863,0053,0053,0502,96914,200
May 07, 20262,9282,9722,9722,9952,92814,600
May 01, 20262,8822,9082,9082,9182,86012,000
April 30, 20262,9752,8822,8822,9882,88220,900
April 28, 20262,9152,9672,9672,9802,91511,800
April 27, 20262,8982,9252,9252,9392,89022,000
April 24, 20262,9532,9052,9052,9582,90529,200
April 23, 20262,9982,9912,9913,0302,96017,800
April 22, 20262,9802,9832,9833,0002,92818,700
April 21, 20263,0252,9722,9723,0252,96018,700
April 20, 20263,0553,0003,0003,0602,98632,200
April 17, 20263,0803,0303,0303,0952,99032,100
April 16, 20263,0753,0903,0903,1853,07526,500
April 15, 20263,0953,0553,0553,1753,05521,200
April 14, 20263,0853,0703,0703,1353,0609,900
April 13, 20263,0903,0653,0653,1053,03022,000
April 10, 20263,2153,1153,1153,2153,09519,800
April 09, 20263,2853,2103,2103,2953,20011,800
April 08, 20263,1553,2653,2653,2653,15524,000
April 07, 20263,1303,1203,1203,1903,10016,900
April 06, 20263,1453,1253,1253,1953,1258,600
April 03, 20263,1203,1453,1453,1753,12016,300
April 02, 20263,2403,1003,1003,2453,09526,900
April 01, 20263,1203,2003,2003,2203,12022,700
March 31, 20263,2353,1003,1003,2353,08040,900
March 30, 20263,1803,2553,2553,2903,17525,700
March 27, 20263,4053,4103,2873,4603,40524,100
March 26, 20263,5053,4603,335.23,5203,4557,800
March 25, 20263,4953,5053,378.573,5453,45026,000
March 24, 20263,4903,4403,315.923,5203,41013,300
March 23, 20263,4503,3503,229.163,4503,33524,100
March 19, 20263,5703,4853,359.293,6103,48516,800
March 18, 20263,5953,6203,489.433,6203,5707,400
March 17, 20263,6803,5753,446.053,6803,54016,700
March 16, 20263,5403,5953,465.333,6253,51523,200
March 13, 20263,5703,5503,421.953,6153,55020,900
March 12, 20263,8103,6353,503.883,8103,61033,000
March 11, 20263,7603,8153,677.393,8653,76040,500
March 10, 20263,6303,6703,561.723,6953,60013,800
March 09, 20263,5853,5453,417.133,5853,46538,700
March 06, 20263,6603,6903,556.93,6903,60011,800
March 05, 20263,5953,6603,527.983,6903,57535,100
March 04, 20263,5403,5403,378.573,5853,46024,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved