Densan Co. Ltd. Recent Share Price (TSE:3640)

TSE:3640 - Densan Co Ltd Densan Co. Ltd.
Sector: Information Technology, Industry: Semiconductors

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Oct 2012	JPY	995	998	992	992	992	-1 (-0.10%)	3,500
16 Oct 2012	JPY	992	993	990	993	993	+3 (+0.30%)	3,000
15 Oct 2012	JPY	986	992	982	990	990	+7 (+0.71%)	5,300
12 Oct 2012	JPY	987	987	983	983	983	-4 (-0.41%)	1,100
11 Oct 2012	JPY	978	987	977	987	987	+10 (+1.02%)	7,300
10 Oct 2012	JPY	977	977	975	977	977	+1 (+0.10%)	4,700
9 Oct 2012	JPY	976	977	973	976	976	+1 (+0.10%)	4,000
5 Oct 2012	JPY	975	976	970	975	975	0.0 (0.0%)	3,100
4 Oct 2012	JPY	970	975	970	975	975	+7 (+0.72%)	3,800
3 Oct 2012	JPY	974	974	968	968	968	-7 (-0.72%)	2,000
2 Oct 2012	JPY	979	979	970	975	975	+4 (+0.41%)	4,600
1 Oct 2012	JPY	975	978	971	971	971	+2 (+0.21%)	5,300
28 Sep 2012	JPY	963	970	963	969	969	+7 (+0.73%)	3,400
27 Sep 2012	JPY	956	962	954	962	962	+7 (+0.73%)	4,300
26 Sep 2012	JPY	955	962	954	955	955	-975 (-50.52%)	4,200
26 Sep 2012	2-for-1 split
25 Sep 2012	JPY	962.5	965	962.5	965	965	+0.5 (+0.05%)	7,800
24 Sep 2012	JPY	961.5	965	961.5	964.5	964.5	+3 (+0.31%)	8,800
21 Sep 2012	JPY	957.5	965	957	961.5	961.5	-23.5 (-2.39%)	29,600
20 Sep 2012	JPY	987.5	987.5	985	985	985	0.0 (0.0%)	2,000
19 Sep 2012	JPY	985	985	985	985	985	+1 (+0.10%)	2,400
18 Sep 2012	JPY	985	987.5	984	984	984	-5 (-0.51%)	2,000
14 Sep 2012	JPY	988	990	988	989	989	-1 (-0.10%)	4,000
13 Sep 2012	JPY	988	990	980	990	990	+2 (+0.20%)	2,200
12 Sep 2012	JPY	988.5	989	988	988	988	-4 (-0.40%)	1,800
11 Sep 2012	JPY	992	992	992	992	992	0.0 (0.0%)	800
10 Sep 2012	JPY	995	997	992	992	992	-3 (-0.30%)	2,200
7 Sep 2012	JPY	997.5	997.5	995	995	995	-2.5 (-0.25%)	1,000
6 Sep 2012	JPY	997.5	997.5	997.5	997.5	997.5	+2.5 (+0.25%)	200
5 Sep 2012	JPY	1,000	1,000	995	995	995	-1.5 (-0.15%)	1,200
4 Sep 2012	JPY	999.5	999.5	996.5	996.5	996.5	-1 (-0.10%)	2,000