Densan Co., Ltd. 3640
TSE · Japan · Technology Services
¥2,693.00-12.00 (-0.44%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,700.00 | -0.18% | ¥2,716.00 | ¥2,717.00 | ¥2,690.00 | 6.40K |
| 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 |