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 Open High Low Close A.Close Day Change Volume
17 Jun 2024 JPY 1,482 1,486 1,481 1,482 1,482 0.0 (0.0%) 700
14 Jun 2024 JPY 1,482 1,486 1,482 1,482 1,482 +1 (+0.07%) 1,500
13 Jun 2024 JPY 1,482 1,482 1,480 1,481 1,481 -1 (-0.07%) 1,300
12 Jun 2024 JPY 1,482 1,485 1,481 1,482 1,482 0.0 (0.0%) 18,400
11 Jun 2024 JPY 1,486 1,488 1,482 1,482 1,482 -4 (-0.27%) 1,300
10 Jun 2024 JPY 1,482 1,487 1,482 1,486 1,486 +3 (+0.20%) 600
7 Jun 2024 JPY 1,483 1,487 1,482 1,483 1,483 -2 (-0.13%) 5,400
6 Jun 2024 JPY 1,486 1,488 1,485 1,485 1,485 -1 (-0.07%) 900
5 Jun 2024 JPY 1,492 1,492 1,486 1,486 1,486 -6 (-0.40%) 7,000
4 Jun 2024 JPY 1,482 1,492 1,482 1,492 1,492 +1 (+0.07%) 5,000
3 Jun 2024 JPY 1,486 1,491 1,486 1,491 1,491 +6 (+0.40%) 1,400
31 May 2024 JPY 1,485 1,489 1,481 1,485 1,485 +8 (+0.54%) 4,100
30 May 2024 JPY 1,480 1,482 1,477 1,477 1,477 -4 (-0.27%) 9,800
29 May 2024 JPY 1,482 1,485 1,481 1,481 1,481 -5 (-0.34%) 2,500
28 May 2024 JPY 1,486 1,489 1,482 1,486 1,486 0.0 (0.0%) 6,600
27 May 2024 JPY 1,490 1,491 1,486 1,486 1,486 +3 (+0.20%) 1,400
24 May 2024 JPY 1,481 1,484 1,480 1,483 1,483 +1 (+0.07%) 12,500
23 May 2024 JPY 1,485 1,487 1,482 1,482 1,482 -3 (-0.20%) 8,900
22 May 2024 JPY 1,490 1,492 1,485 1,485 1,485 -7 (-0.47%) 1,800
21 May 2024 JPY 1,489 1,493 1,486 1,492 1,492 +3 (+0.20%) 2,000
20 May 2024 JPY 1,487 1,489 1,485 1,489 1,489 -1 (-0.07%) 4,000
17 May 2024 JPY 1,488 1,493 1,487 1,490 1,490 +1 (+0.07%) 6,700
16 May 2024 JPY 1,492 1,497 1,488 1,489 1,489 -5 (-0.33%) 2,600
15 May 2024 JPY 1,496 1,496 1,494 1,494 1,494 -2 (-0.13%) 3,000
14 May 2024 JPY 1,495 1,496 1,488 1,496 1,496 +9 (+0.61%) 2,300
13 May 2024 JPY 1,488 1,495 1,487 1,487 1,487 -1 (-0.07%) 3,300
10 May 2024 JPY 1,485 1,499 1,485 1,488 1,488 -1 (-0.07%) 4,600
9 May 2024 JPY 1,484 1,493 1,484 1,489 1,489 +6 (+0.40%) 6,500
8 May 2024 JPY 1,492 1,493 1,481 1,483 1,483 -5 (-0.34%) 5,100
7 May 2024 JPY 1,491 1,494 1,487 1,488 1,488 0.0 (0.0%) 5,300



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo 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
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms