Skip to main content
logo
Densan System Holdings Co., Ltd. (TYO:4072)
Japan flag Japan · Delayed Price · Currency is JPY
3,450.00
+30.00 (0.88%)
Jan 23, 2026, 1:36 PM JST

Densan System Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20263,475.003,475.003,415.003,420.003,420.00-1.44%70,600
Jan 21, 20263,415.003,480.003,375.003,470.003,470.00-2.25%152,200
Jan 20, 20263,505.003,720.003,455.003,550.003,550.000.57%518,700
Jan 19, 20263,595.003,595.003,515.003,530.003,530.00-2.49%63,900
Jan 16, 20263,660.003,685.003,575.003,620.003,620.00-0.28%73,200
Jan 15, 20263,505.003,650.003,500.003,630.003,630.002.98%62,300
Jan 14, 20263,520.003,570.003,515.003,525.003,525.00-0.42%41,500
Jan 13, 20263,625.003,625.003,490.003,540.003,540.00-0.70%70,000
Jan 9, 20263,590.003,635.003,565.003,565.003,565.00-0.70%38,500
Jan 8, 20263,605.003,645.003,570.003,590.003,590.000.14%41,000
Jan 7, 20263,555.003,615.003,540.003,585.003,585.00-0.28%58,800
Jan 6, 20263,600.003,640.003,595.003,595.003,595.000.42%43,700
Jan 5, 20263,615.003,635.003,565.003,580.003,580.00-0.83%39,100
Dec 30, 20253,640.003,640.003,590.003,610.003,610.00-1.23%38,700
Dec 29, 20253,600.003,685.003,590.003,655.003,655.000.55%68,900
Dec 26, 20253,700.003,700.003,615.003,635.003,595.00-1.22%83,600
Dec 25, 20253,650.003,695.003,625.003,680.003,639.501.94%70,500
Dec 24, 20253,660.003,675.003,585.003,610.003,570.28-62,300
Dec 23, 20253,545.003,610.003,545.003,610.003,570.281.40%31,800
Dec 22, 20253,600.003,610.003,540.003,560.003,520.83-0.28%25,700
Dec 19, 20253,520.003,580.003,515.003,570.003,530.721.42%49,100
Dec 18, 20253,500.003,530.003,480.003,520.003,481.270.14%66,800
Dec 17, 20253,560.003,585.003,505.003,515.003,476.32-0.99%44,200
Dec 16, 20253,665.003,680.003,545.003,550.003,510.94-2.87%63,500
Dec 15, 20253,645.003,715.003,630.003,655.003,614.78-0.14%49,900
Dec 12, 20253,700.003,700.003,625.003,660.003,619.72-0.41%51,400
Dec 11, 20253,700.003,715.003,590.003,675.003,634.560.41%64,600
Dec 10, 20253,735.003,775.003,660.003,660.003,619.72-2.01%79,100
Dec 9, 20253,810.003,840.003,720.003,735.003,693.90-1.97%40,700
Dec 8, 20253,725.003,810.003,705.003,810.003,768.072.97%69,300
Dec 5, 20253,740.003,830.003,700.003,700.003,659.28-1.60%71,900
Dec 4, 20253,755.003,795.003,735.003,760.003,718.62-0.40%63,600
Dec 3, 20253,825.003,835.003,750.003,775.003,733.46-1.44%48,200
Dec 2, 20253,830.003,875.003,800.003,830.003,787.850.13%43,900
Dec 1, 20253,905.003,930.003,820.003,825.003,782.91-1.16%62,900
Nov 28, 20253,850.003,910.003,850.003,870.003,827.410.26%62,100
Nov 27, 20253,865.003,960.003,860.003,860.003,817.52-0.52%70,800
Nov 26, 20253,805.003,880.003,755.003,880.003,837.302.92%86,000
Nov 25, 20253,960.003,960.003,755.003,770.003,728.51-3.08%116,200
Nov 21, 20253,685.003,900.003,685.003,890.003,847.194.43%147,300
Nov 20, 20253,765.003,790.003,715.003,725.003,684.010.81%59,200
Nov 19, 20253,695.003,745.003,615.003,695.003,654.340.54%100,100
Nov 18, 20253,760.003,790.003,660.003,675.003,634.56-3.16%104,000
Nov 17, 20253,750.003,800.003,690.003,795.003,753.241.47%88,500
Nov 14, 20253,720.003,805.003,710.003,740.003,698.84-1.06%106,800
Nov 13, 20253,770.003,815.003,740.003,780.003,738.40-110,000
Nov 12, 20253,680.003,875.003,680.003,780.003,738.400.27%273,600
Nov 11, 20253,585.003,830.003,555.003,770.003,728.515.31%356,900
Nov 10, 20253,570.003,610.003,520.003,580.003,540.612.29%103,100
Nov 7, 20253,455.003,535.003,455.003,500.003,461.490.57%62,300