Densan Co., Ltd. - 3640.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,579	2,579	2,579	2,579	2,547	37,200
August 15, 2025	2,568	2,567	2,567	2,586	2,539	42,900
August 14, 2025	2,622	2,567	2,567	2,629	2,554	59,300
August 13, 2025	2,700	2,622	2,622	2,714	2,610	58,100
August 12, 2025	2,768	2,698	2,698	2,768	2,682	24,100
August 08, 2025	2,718	2,718	2,718	2,745	2,679	22,900
August 07, 2025	2,671	2,718	2,718	2,770	2,671	31,200
August 06, 2025	2,625	2,671	2,671	2,687	2,597	41,100
August 05, 2025	2,594	2,595	2,595	2,658	2,587	72,400
August 04, 2025	2,594	2,587	2,587	2,615	2,577	75,200
August 01, 2025	2,695	2,604	2,604	2,715	2,591	205,300
July 31, 2025	2,965	2,995	2,995	3,030	2,965	69,600
July 30, 2025	2,936	2,965	2,965	2,975	2,915	15,900
July 29, 2025	2,965	2,907	2,907	2,965	2,877	29,400
July 28, 2025	3,055	2,965	2,965	3,080	2,951	33,100
July 25, 2025	3,115	3,050	3,050	3,115	3,030	30,400
July 24, 2025	3,100	3,140	3,140	3,185	3,070	32,800
July 23, 2025	3,100	3,060	3,060	3,100	3,025	24,600
July 22, 2025	3,090	3,100	3,100	3,190	3,075	45,000
July 18, 2025	3,070	3,075	3,075	3,095	3,030	22,100
July 17, 2025	3,085	3,095	3,095	3,140	3,045	42,800
July 16, 2025	3,070	3,050	3,050	3,070	2,970	24,800
July 15, 2025	3,020	3,065	3,065	3,135	2,989	40,600
July 14, 2025	2,999	2,970	2,970	3,045	2,961	35,000
July 11, 2025	3,005	2,985	2,985	3,020	2,945	32,900
July 10, 2025	3,030	3,030	3,030	3,080	2,994	46,500
July 09, 2025	2,943	2,995	2,995	3,005	2,905	68,100
July 08, 2025	2,857	2,928	2,928	2,931	2,850	66,100
July 07, 2025	2,700	2,825	2,825	2,825	2,700	48,800
July 04, 2025	2,681	2,658	2,658	2,683	2,626	14,600
July 03, 2025	2,705	2,650	2,650	2,719	2,644	23,500
July 02, 2025	2,640	2,740	2,740	2,765	2,622	42,100
July 01, 2025	2,568	2,632	2,632	2,701	2,568	29,600
June 30, 2025	2,513	2,573	2,573	2,590	2,507	11,600
June 27, 2025	2,519	2,510	2,510	2,541	2,510	5,900
June 26, 2025	2,568	2,518	2,518	2,568	2,518	10,800
June 25, 2025	2,574	2,568	2,568	2,574	2,528	10,200
June 24, 2025	2,555	2,542	2,542	2,590	2,525	14,400
June 23, 2025	2,452	2,555	2,555	2,571	2,449	24,800
June 20, 2025	2,468	2,440	2,440	2,470	2,433	16,300
June 19, 2025	2,460	2,467	2,467	2,495	2,452	24,100
June 18, 2025	2,542	2,450	2,450	2,595	2,450	97,800
June 17, 2025	2,657	2,614	2,614	2,857	2,568	121,600
June 16, 2025	2,462	2,636	2,636	2,636	2,462	60,500
June 13, 2025	2,492	2,462	2,462	2,500	2,444	13,400
June 12, 2025	2,536	2,489	2,489	2,546	2,478	13,700
June 11, 2025	2,501	2,540	2,540	2,540	2,501	17,400
June 10, 2025	2,445	2,501	2,501	2,517	2,445	18,100
June 09, 2025	2,464	2,444	2,444	2,464	2,432	17,400
June 06, 2025	2,460	2,450	2,450	2,529	2,446	22,700
June 05, 2025	2,435	2,456	2,456	2,467	2,398	26,100
June 04, 2025	2,430	2,467	2,467	2,490	2,405	25,100
June 03, 2025	2,345	2,448	2,448	2,448	2,345	38,400
June 02, 2025	2,391	2,331	2,331	2,393	2,311	32,400
May 30, 2025	2,337	2,379	2,379	2,394	2,335	16,200
May 29, 2025	2,414	2,346	2,346	2,425	2,331	78,200
May 28, 2025	2,449	2,440	2,440	2,450	2,412	15,500
May 27, 2025	2,402	2,450	2,450	2,450	2,402	26,800
May 26, 2025	2,383	2,394	2,394	2,433	2,380	28,900
May 23, 2025	2,420	2,381	2,381	2,420	2,351	31,000

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