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


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
21 Oct 2021 JPY 2343.0 2325.0 2325.0 2331.0 2331.0 -8 (-0.34%) 1,800
20 Oct 2021 JPY 2346.0 2322.0 2346.0 2339.0 2339.0 -5 (-0.21%) 1,300
19 Oct 2021 JPY 2344.0 2330.0 2330.0 2344.0 2344.0 +33 (+1.43%) 1,100
18 Oct 2021 JPY 2337.0 2310.0 2322.0 2311.0 2311.0 -27 (-1.15%) 2,200
15 Oct 2021 JPY 2338.0 2309.0 2320.0 2338.0 2338.0 +29 (+1.26%) 1,300
14 Oct 2021 JPY 2361.0 2305.0 2334.0 2309.0 2309.0 -41 (-1.74%) 2,100
13 Oct 2021 JPY 2360.0 2328.0 2344.0 2350.0 2350.0 +13 (+0.56%) 1,900
12 Oct 2021 JPY 2385.0 2331.0 2382.0 2337.0 2337.0 -53 (-2.22%) 4,500
11 Oct 2021 JPY 2398.0 2390.0 2390.0 2390.0 2390.0 -15 (-0.62%) 1,000
8 Oct 2021 JPY 2421.0 2405.0 2411.0 2405.0 2405.0 -6 (-0.25%) 600
7 Oct 2021 JPY 2427.0 2411.0 2411.0 2411.0 2411.0 0.0 (0.0%) 900
6 Oct 2021 JPY 2519.0 2411.0 2519.0 2411.0 2411.0 -16 (-0.66%) 2,300
5 Oct 2021 JPY 2427.0 2384.0 2384.0 2427.0 2427.0 +17 (+0.71%) 1,400
4 Oct 2021 JPY 2457.0 2375.0 2457.0 2410.0 2410.0 -47 (-1.91%) 4,400
1 Oct 2021 JPY 2498.0 2449.0 2498.0 2457.0 2457.0 -41 (-1.64%) 1,900
30 Sep 2021 JPY 2525.0 2498.0 2510.0 2498.0 2498.0 -12 (-0.48%) 1,500
29 Sep 2021 JPY 2563.0 2442.0 2484.0 2510.0 2510.0 -22 (-0.87%) 2,400
28 Sep 2021 JPY 2532.0 2497.0 2532.0 2532.0 2532.0 +15 (+0.60%) 4,200
27 Sep 2021 JPY 2530.0 2517.0 2518.0 2517.0 2517.0 -18 (-0.71%) 1,800
24 Sep 2021 JPY 2571.0 2519.0 2560.0 2535.0 2535.0 -28 (-1.09%) 8,200
22 Sep 2021 JPY 2574.0 2548.0 2548.0 2563.0 2563.0 -18 (-0.70%) 3,300
21 Sep 2021 JPY 2619.0 2516.0 2516.0 2581.0 2581.0 -39 (-1.49%) 9,500
17 Sep 2021 JPY 2665.0 2541.0 2660.0 2620.0 2620.0 +136 (+5.48%) 45,500
16 Sep 2021 JPY 2497.0 2447.0 2497.0 2484.0 2484.0 -1 (-0.04%) 3,300
15 Sep 2021 JPY 2485.0 2428.0 2428.0 2485.0 2485.0 +10 (+0.40%) 2,000
14 Sep 2021 JPY 2475.0 2375.0 2377.0 2475.0 2475.0 +75 (+3.13%) 4,200
13 Sep 2021 JPY 2400.0 2347.0 2397.0 2400.0 2400.0 +7 (+0.29%) 2,700
10 Sep 2021 JPY 2393.0 2331.0 2331.0 2393.0 2393.0 +44 (+1.87%) 3,600
9 Sep 2021 JPY 2350.0 2305.0 2339.0 2349.0 2349.0 +10 (+0.43%) 1,400
8 Sep 2021 JPY 2339.0 2312.0 2338.0 2339.0 2339.0 +1 (+0.04%) 1,700