Densan Co., Ltd. 3640
TSE · Japan · Technologiedienstleistungen
¥2.684,00-21,00 (-0,78 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.684,00 | -0,78 % | ¥2.716,00 | ¥2.717,00 | ¥2.684,00 | 14,00K |
| 2026-10-01 | ¥2.705,00 | -0,92 % | ¥2.711,00 | ¥2.740,00 | ¥2.700,00 | 5,40K |
| 2026-09-30 | ¥2.730,00 | 0,00 % | ¥2.680,00 | ¥2.765,00 | ¥2.662,00 | 24,30K |
| 2026-09-29 | ¥2.730,00 | -2,26 % | ¥2.790,00 | ¥2.790,00 | ¥2.730,00 | 6,90K |
| 2026-09-28 | ¥2.793,00 | -0,36 % | ¥2.820,00 | ¥2.822,00 | ¥2.793,00 | 7,80K |
| 2026-09-25 | ¥2.803,00 | -0,67 % | ¥2.833,00 | ¥2.854,00 | ¥2.803,00 | 11,80K |
| 2026-09-24 | ¥2.822,00 | -0,81 % | ¥2.830,00 | ¥2.860,00 | ¥2.819,00 | 9,10K |
| 2026-09-18 | ¥2.845,00 | -0,04 % | ¥2.858,00 | ¥2.858,00 | ¥2.818,00 | 6,90K |
| 2026-09-17 | ¥2.846,00 | +2,01 % | ¥2.840,00 | ¥2.860,00 | ¥2.791,00 | 43,40K |
| 2026-09-16 | ¥2.790,00 | -0,71 % | ¥2.788,00 | ¥2.820,00 | ¥2.788,00 | 5,90K |
| 2026-09-15 | ¥2.810,00 | +1,30 % | ¥2.774,00 | ¥2.810,00 | ¥2.774,00 | 2,50K |
| 2026-09-14 | ¥2.774,00 | +1,43 % | ¥2.717,00 | ¥2.774,00 | ¥2.708,00 | 3,70K |
| 2026-09-11 | ¥2.735,00 | +1,30 % | ¥2.700,00 | ¥2.739,00 | ¥2.700,00 | 1,70K |
| 2026-09-10 | ¥2.700,00 | -0,59 % | ¥2.710,00 | ¥2.722,00 | ¥2.700,00 | 8,00K |
| 2026-09-09 | ¥2.716,00 | -1,45 % | ¥2.750,00 | ¥2.848,00 | ¥2.716,00 | 7,70K |
| 2026-09-08 | ¥2.756,00 | -0,58 % | ¥2.771,00 | ¥2.784,00 | ¥2.756,00 | 3,50K |
| 2026-09-07 | ¥2.772,00 | -1,35 % | ¥2.818,00 | ¥2.820,00 | ¥2.771,00 | 5,90K |
| 2026-09-04 | ¥2.810,00 | +0,11 % | ¥2.807,00 | ¥2.836,00 | ¥2.793,00 | 7,20K |
| 2026-09-03 | ¥2.807,00 | -0,92 % | ¥2.832,00 | ¥2.847,00 | ¥2.806,00 | 4,30K |
| 2026-09-02 | ¥2.833,00 | -2,14 % | ¥2.871,00 | ¥2.871,00 | ¥2.833,00 | 5,40K |
| 2026-09-01 | ¥2.895,00 | +1,15 % | ¥2.862,00 | ¥2.898,00 | ¥2.860,00 | 7,90K |
| 2026-08-31 | ¥2.862,00 | -1,00 % | ¥2.853,00 | ¥2.889,00 | ¥2.853,00 | 7,00K |
| 2026-08-28 | ¥2.891,00 | +2,45 % | ¥2.836,00 | ¥2.891,00 | ¥2.827,00 | 11,30K |
| 2026-08-27 | ¥2.822,00 | -0,04 % | ¥2.836,00 | ¥2.840,00 | ¥2.815,00 | 2,60K |
| 2026-08-26 | ¥2.823,00 | +0,21 % | ¥2.818,00 | ¥2.865,00 | ¥2.818,00 | 5,60K |
| 2026-08-25 | ¥2.817,00 | +0,18 % | ¥2.820,00 | ¥2.837,00 | ¥2.766,00 | 8,00K |
| 2026-08-24 | ¥2.812,00 | +1,22 % | ¥2.804,00 | ¥2.836,00 | ¥2.799,00 | 10,60K |
| 2026-08-21 | ¥2.778,00 | -0,32 % | ¥2.787,00 | ¥2.798,00 | ¥2.774,00 | 5,00K |
| 2026-08-20 | ¥2.787,00 | +2,77 % | ¥2.716,00 | ¥2.787,00 | ¥2.716,00 | 11,60K |
| 2026-08-19 | ¥2.712,00 | -1,56 % | ¥2.757,00 | ¥2.757,00 | ¥2.701,00 | 6,70K |
| 2026-08-18 | ¥2.755,00 | -0,51 % | ¥2.772,00 | ¥2.788,00 | ¥2.739,00 | 9,60K |
| 2026-08-17 | ¥2.769,00 | +0,22 % | ¥2.766,00 | ¥2.771,00 | ¥2.726,00 | 7,10K |
| 2026-08-14 | ¥2.763,00 | +2,30 % | ¥2.705,00 | ¥2.771,00 | ¥2.705,00 | 9,50K |
| 2026-08-13 | ¥2.701,00 | +0,48 % | ¥2.695,00 | ¥2.722,00 | ¥2.695,00 | 6,20K |
| 2026-08-12 | ¥2.688,00 | +0,45 % | ¥2.685,00 | ¥2.701,00 | ¥2.650,00 | 9,70K |
| 2026-08-10 | ¥2.676,00 | +1,71 % | ¥2.640,00 | ¥2.694,00 | ¥2.621,00 | 7,00K |
| 2026-08-07 | ¥2.631,00 | -0,27 % | ¥2.642,00 | ¥2.654,00 | ¥2.607,00 | 4,00K |
| 2026-08-06 | ¥2.638,00 | +2,85 % | ¥2.595,00 | ¥2.660,00 | ¥2.566,00 | 10,50K |
| 2026-08-05 | ¥2.565,00 | -1,65 % | ¥2.563,00 | ¥2.610,00 | ¥2.550,00 | 23,80K |
| 2026-08-04 | ¥2.608,00 | -2,50 % | ¥2.695,00 | ¥2.714,00 | ¥2.607,00 | 22,40K |
| 2026-08-03 | ¥2.675,00 | +2,61 % | ¥2.800,00 | ¥2.847,00 | ¥2.656,00 | 59,80K |
| 2026-07-31 | ¥2.607,00 | -3,84 % | ¥2.715,00 | ¥2.742,00 | ¥2.595,00 | 25,50K |
| 2026-07-30 | ¥2.711,00 | +1,76 % | ¥2.664,00 | ¥2.753,00 | ¥2.637,00 | 22,60K |
| 2026-07-29 | ¥2.664,00 | +4,63 % | ¥2.570,00 | ¥2.664,00 | ¥2.557,00 | 21,40K |
| 2026-07-28 | ¥2.546,00 | +1,84 % | ¥2.540,00 | ¥2.574,00 | ¥2.509,00 | 22,20K |
| 2026-07-27 | ¥2.500,00 | +3,35 % | ¥2.422,00 | ¥2.531,00 | ¥2.422,00 | 20,90K |
| 2026-07-24 | ¥2.419,00 | -0,74 % | ¥2.437,00 | ¥2.450,00 | ¥2.408,00 | 9,30K |
| 2026-07-23 | ¥2.437,00 | +0,62 % | ¥2.434,00 | ¥2.478,00 | ¥2.411,00 | 11,60K |
| 2026-07-22 | ¥2.422,00 | +1,21 % | ¥2.399,00 | ¥2.431,00 | ¥2.374,00 | 11,50K |
| 2026-07-21 | ¥2.393,00 | +1,36 % | ¥2.361,00 | ¥2.419,00 | ¥2.360,00 | 6,30K |
| 2026-07-17 | ¥2.361,00 | -1,63 % | ¥2.400,00 | ¥2.446,00 | ¥2.358,00 | 9,30K |
| 2026-07-16 | ¥2.400,00 | -1,48 % | ¥2.447,00 | ¥2.463,00 | ¥2.400,00 | 6,80K |
| 2026-07-15 | ¥2.436,00 | +0,91 % | ¥2.420,00 | ¥2.450,00 | ¥2.420,00 | 4,80K |
| 2026-07-14 | ¥2.414,00 | +2,29 % | ¥2.361,00 | ¥2.424,00 | ¥2.360,00 | 8,20K |
| 2026-07-13 | ¥2.360,00 | -0,34 % | ¥2.361,00 | ¥2.410,00 | ¥2.360,00 | 11,20K |
| 2026-07-10 | ¥2.368,00 | +0,72 % | ¥2.350,00 | ¥2.380,00 | ¥2.350,00 | 2,50K |
| 2026-07-09 | ¥2.351,00 | -0,42 % | ¥2.370,00 | ¥2.375,00 | ¥2.337,00 | 6,30K |
| 2026-07-08 | ¥2.361,00 | -1,58 % | ¥2.399,00 | ¥2.399,00 | ¥2.361,00 | 7,00K |
| 2026-07-07 | ¥2.399,00 | -0,87 % | ¥2.421,00 | ¥2.474,00 | ¥2.395,00 | 13,50K |
| 2026-07-06 | ¥2.420,00 | +2,41 % | ¥2.370,00 | ¥2.448,00 | ¥2.368,00 | 8,10K |
| 2026-07-03 | ¥2.363,00 | -0,13 % | ¥2.354,00 | ¥2.388,00 | ¥2.353,00 | 7,90K |
| 2026-07-02 | ¥2.366,00 | +2,38 % | ¥2.311,00 | ¥2.389,00 | ¥2.310,00 | 14,40K |
| 2026-07-01 | ¥2.311,00 | +0,83 % | ¥2.298,00 | ¥2.360,00 | ¥2.298,00 | 3,50K |
| 2026-06-30 | ¥2.292,00 | +0,09 % | ¥2.291,00 | ¥2.309,00 | ¥2.272,00 | 5,90K |
| 2026-06-29 | ¥2.290,00 | +2,37 % | ¥2.249,00 | ¥2.300,00 | ¥2.246,00 | 8,00K |
| 2026-06-26 | ¥2.237,00 | -1,58 % | ¥2.266,00 | ¥2.291,00 | ¥2.237,00 | 9,30K |
| 2026-06-25 | ¥2.273,00 | -0,18 % | ¥2.377,00 | ¥2.377,00 | ¥2.273,00 | 19,50K |
| 2026-06-24 | ¥2.277,00 | +2,20 % | ¥2.240,00 | ¥2.294,00 | ¥2.240,00 | 6,10K |
| 2026-06-23 | ¥2.228,00 | -1,85 % | ¥2.269,00 | ¥2.269,00 | ¥2.228,00 | 8,60K |
| 2026-06-22 | ¥2.270,00 | -0,70 % | ¥2.286,00 | ¥2.296,00 | ¥2.266,00 | 9,50K |
| 2026-06-19 | ¥2.286,00 | +0,44 % | ¥2.285,00 | ¥2.300,00 | ¥2.260,00 | 9,00K |
| 2026-06-18 | ¥2.276,00 | +1,38 % | ¥2.245,00 | ¥2.279,00 | ¥2.245,00 | 9,20K |
| 2026-06-17 | ¥2.245,00 | +1,31 % | ¥2.216,00 | ¥2.279,00 | ¥2.216,00 | 8,50K |
| 2026-06-16 | ¥2.216,00 | -1,69 % | ¥2.252,00 | ¥2.253,00 | ¥2.213,00 | 6,20K |
| 2026-06-15 | ¥2.254,00 | +0,63 % | ¥2.240,00 | ¥2.260,00 | ¥2.222,00 | 8,70K |
| 2026-06-12 | ¥2.240,00 | +1,31 % | ¥2.231,00 | ¥2.249,00 | ¥2.205,00 | 9,10K |
| 2026-06-11 | ¥2.211,00 | -1,56 % | ¥2.246,00 | ¥2.246,00 | ¥2.200,00 | 17,50K |
| 2026-06-10 | ¥2.246,00 | +0,04 % | ¥2.245,00 | ¥2.249,00 | ¥2.223,00 | 11,70K |
| 2026-06-09 | ¥2.245,00 | -0,36 % | ¥2.269,00 | ¥2.287,00 | ¥2.232,00 | 9,70K |
| 2026-06-08 | ¥2.253,00 | -2,97 % | ¥2.300,00 | ¥2.312,00 | ¥2.250,00 | 17,90K |
| 2026-06-05 | ¥2.322,00 | +3,11 % | ¥2.263,00 | ¥2.350,00 | ¥2.251,00 | 24,30K |
| 2026-06-04 | ¥2.252,00 | +0,31 % | ¥2.242,00 | ¥2.280,00 | ¥2.231,00 | 10,80K |
| 2026-06-03 | ¥2.245,00 | -0,31 % | ¥2.245,00 | ¥2.257,00 | ¥2.226,00 | 17,90K |
| 2026-06-02 | ¥2.252,00 | -1,44 % | ¥2.293,00 | ¥2.294,00 | ¥2.238,00 | 11,70K |
| 2026-06-01 | ¥2.285,00 | -1,04 % | ¥2.309,00 | ¥2.316,00 | ¥2.244,00 | 38,60K |
| 2026-05-29 | ¥2.309,00 | -0,43 % | ¥2.324,00 | ¥2.369,00 | ¥2.309,00 | 13,00K |
| 2026-05-28 | ¥2.319,00 | -3,25 % | ¥2.397,00 | ¥2.397,00 | ¥2.319,00 | 21,00K |
| 2026-05-27 | ¥2.397,00 | +1,61 % | ¥2.350,00 | ¥2.398,00 | ¥2.350,00 | 23,50K |
| 2026-05-26 | ¥2.359,00 | +2,17 % | ¥2.330,00 | ¥2.371,00 | ¥2.323,00 | 28,70K |
| 2026-05-25 | ¥2.309,00 | -1,11 % | ¥2.350,00 | ¥2.369,00 | ¥2.305,00 | 34,50K |