TSE:3640 - Densan Co Ltd Densan Co Ltd
Sector: Information Technology, Industry: Semiconductors
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
6 Oct 2022 JPY 1,726 1,701 1,712 1,713 1,713 +1 (+0.06%) 7,600
5 Oct 2022 JPY 1,725 1,698 1,700 1,712 1,712 -9 (-0.52%) 10,400
4 Oct 2022 JPY 1,732 1,718 1,726 1,721 1,721 0.0 (0.0%) 4,500
3 Oct 2022 JPY 1,739 1,721 1,739 1,721 1,721 -24 (-1.38%) 6,000
30 Sep 2022 JPY 1,758 1,745 1,756 1,745 1,745 -17 (-0.96%) 5,800
29 Sep 2022 JPY 1,764 1,756 1,756 1,762 1,762 -11 (-0.62%) 4,000
28 Sep 2022 JPY 1,791 1,752 1,771 1,773 1,773 +1 (+0.06%) 8,900
27 Sep 2022 JPY 1,780 1,770 1,779 1,772 1,772 -8 (-0.45%) 4,900
26 Sep 2022 JPY 1,796 1,780 1,793 1,780 1,780 -25 (-1.39%) 7,300
22 Sep 2022 JPY 1,819 1,798 1,819 1,805 1,805 -13 (-0.72%) 10,500
21 Sep 2022 JPY 1,850 1,816 1,850 1,818 1,818 -42 (-2.26%) 11,900
20 Sep 2022 JPY 1,899 1,860 1,899 1,860 1,860 -45 (-2.36%) 11,300
16 Sep 2022 JPY 1,994 1,891 1,990 1,905 1,905 -63 (-3.20%) 30,800
15 Sep 2022 JPY 1,979 1,968 1,970 1,968 1,968 -2 (-0.10%) 1,000
14 Sep 2022 JPY 1,975 1,968 1,970 1,970 1,970 -1 (-0.05%) 3,300
13 Sep 2022 JPY 1,980 1,969 1,969 1,971 1,971 +1 (+0.05%) 2,200
12 Sep 2022 JPY 1,980 1,968 1,971 1,970 1,970 -1 (-0.05%) 2,600
9 Sep 2022 JPY 1,980 1,969 1,980 1,971 1,971 -5 (-0.25%) 3,400
8 Sep 2022 JPY 1,982 1,975 1,975 1,976 1,976 +1 (+0.05%) 3,600
7 Sep 2022 JPY 1,991 1,975 1,990 1,975 1,975 -15 (-0.75%) 3,200
6 Sep 2022 JPY 1,995 1,990 1,995 1,990 1,990 -5 (-0.25%) 2,900
5 Sep 2022 JPY 2,000 1,995 2,000 1,995 1,995 -5 (-0.25%) 2,400
2 Sep 2022 JPY 2,008 2,000 2,002 2,000 2,000 -11 (-0.55%) 2,800
1 Sep 2022 JPY 2,015 2,001 2,010 2,011 2,011 -2 (-0.10%) 3,100
31 Aug 2022 JPY 2,022 2,013 2,022 2,013 2,013 -10 (-0.49%) 1,600
30 Aug 2022 JPY 2,036 2,022 2,025 2,023 2,023 -4 (-0.20%) 1,300
29 Aug 2022 JPY 2,048 2,010 2,017 2,027 2,027 -23 (-1.12%) 4,500
26 Aug 2022 JPY 2,054 2,042 2,054 2,050 2,050 -4 (-0.19%) 1,800
25 Aug 2022 JPY 2,060 2,051 2,060 2,054 2,054 -9 (-0.44%) 2,400
24 Aug 2022 JPY 2,070 2,050 2,070 2,063 2,063 -6 (-0.29%) 3,100



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Webull x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms