Densan System Holdings Co., Ltd. (TYO:4072)
Japan · Delayed Price · Currency is JPY 2,928.00
+3.00 (0.10%)
Apr 13, 2026, 3:30 PM JST
Densan System Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 2,942.00 | 2,960.00 | 2,911.00 | 2,928.00 | 2,928.00 | 0.10% | 50,100 |
| Apr 10, 2026 | 3,000.00 | 3,020.00 | 2,925.00 | 2,925.00 | 2,925.00 | -2.40% | 64,600 |
| Apr 9, 2026 | 3,055.00 | 3,055.00 | 2,990.00 | 2,997.00 | 2,997.00 | -1.90% | 35,800 |
| Apr 8, 2026 | 3,050.00 | 3,070.00 | 3,020.00 | 3,055.00 | 3,055.00 | 2.69% | 50,800 |
| Apr 7, 2026 | 2,999.00 | 3,040.00 | 2,965.00 | 2,975.00 | 2,975.00 | 0.57% | 30,400 |
| Apr 6, 2026 | 2,948.00 | 2,976.00 | 2,947.00 | 2,958.00 | 2,958.00 | 0.61% | 20,600 |
| Apr 3, 2026 | 2,914.00 | 2,961.00 | 2,914.00 | 2,940.00 | 2,940.00 | 0.89% | 29,800 |
| Apr 2, 2026 | 2,979.00 | 3,000.00 | 2,883.00 | 2,914.00 | 2,914.00 | -1.05% | 43,200 |
| Apr 1, 2026 | 2,900.00 | 2,946.00 | 2,900.00 | 2,945.00 | 2,945.00 | 4.06% | 36,600 |
| Mar 31, 2026 | 2,844.00 | 2,897.00 | 2,819.00 | 2,830.00 | 2,830.00 | 0.11% | 45,400 |
| Mar 30, 2026 | 2,776.00 | 2,853.00 | 2,750.00 | 2,827.00 | 2,827.00 | -2.82% | 60,300 |
| Mar 27, 2026 | 2,853.00 | 2,912.00 | 2,843.00 | 2,909.00 | 2,909.00 | 1.75% | 47,000 |
| Mar 26, 2026 | 2,945.00 | 2,945.00 | 2,827.00 | 2,859.00 | 2,859.00 | -2.39% | 44,100 |
| Mar 25, 2026 | 2,858.00 | 2,942.00 | 2,854.00 | 2,929.00 | 2,929.00 | 3.79% | 71,300 |
| Mar 24, 2026 | 2,813.00 | 2,823.00 | 2,777.00 | 2,822.00 | 2,822.00 | 3.37% | 67,100 |
| Mar 23, 2026 | 2,785.00 | 2,804.00 | 2,729.00 | 2,730.00 | 2,730.00 | -3.60% | 106,700 |
| Mar 19, 2026 | 2,880.00 | 2,898.00 | 2,820.00 | 2,832.00 | 2,832.00 | -3.34% | 80,400 |
| Mar 18, 2026 | 2,936.00 | 2,937.00 | 2,894.00 | 2,930.00 | 2,930.00 | 1.28% | 41,200 |
| Mar 17, 2026 | 2,939.00 | 2,941.00 | 2,885.00 | 2,893.00 | 2,893.00 | -0.69% | 40,900 |
| Mar 16, 2026 | 2,901.00 | 2,944.00 | 2,892.00 | 2,913.00 | 2,913.00 | 0.41% | 55,200 |
| Mar 13, 2026 | 2,870.00 | 2,919.00 | 2,870.00 | 2,901.00 | 2,901.00 | 0.03% | 39,900 |
| Mar 12, 2026 | 2,970.00 | 2,979.00 | 2,894.00 | 2,900.00 | 2,900.00 | -3.97% | 87,600 |
| Mar 11, 2026 | 3,025.00 | 3,055.00 | 3,005.00 | 3,020.00 | 3,020.00 | 1.00% | 24,500 |
| Mar 10, 2026 | 2,972.00 | 3,015.00 | 2,940.00 | 2,990.00 | 2,990.00 | 1.84% | 84,200 |
| Mar 9, 2026 | 2,905.00 | 2,949.00 | 2,862.00 | 2,936.00 | 2,936.00 | -2.62% | 82,300 |
| Mar 6, 2026 | 2,949.00 | 3,040.00 | 2,947.00 | 3,015.00 | 3,015.00 | 1.69% | 50,000 |
| Mar 5, 2026 | 2,950.00 | 3,005.00 | 2,950.00 | 2,965.00 | 2,965.00 | 4.04% | 71,400 |
| Mar 4, 2026 | 2,950.00 | 2,974.00 | 2,816.00 | 2,850.00 | 2,850.00 | -5.16% | 184,100 |
| Mar 3, 2026 | 3,085.00 | 3,100.00 | 2,997.00 | 3,005.00 | 3,005.00 | -0.33% | 129,600 |
| Mar 2, 2026 | 3,075.00 | 3,075.00 | 3,010.00 | 3,015.00 | 3,015.00 | -3.21% | 61,300 |
| Feb 27, 2026 | 3,105.00 | 3,150.00 | 3,065.00 | 3,115.00 | 3,115.00 | 1.30% | 71,400 |
| Feb 26, 2026 | 2,978.00 | 3,100.00 | 2,978.00 | 3,075.00 | 3,075.00 | 3.71% | 83,800 |
| Feb 25, 2026 | 2,911.00 | 3,020.00 | 2,910.00 | 2,965.00 | 2,965.00 | 0.51% | 126,800 |
| Feb 24, 2026 | 3,005.00 | 3,020.00 | 2,904.00 | 2,950.00 | 2,950.00 | -3.28% | 142,700 |
| Feb 20, 2026 | 3,090.00 | 3,100.00 | 3,015.00 | 3,050.00 | 3,050.00 | -1.13% | 71,600 |
| Feb 19, 2026 | 3,110.00 | 3,125.00 | 3,060.00 | 3,085.00 | 3,085.00 | -0.80% | 69,700 |
| Feb 18, 2026 | 3,060.00 | 3,150.00 | 3,055.00 | 3,110.00 | 3,110.00 | 1.80% | 82,600 |
| Feb 17, 2026 | 3,110.00 | 3,120.00 | 3,030.00 | 3,055.00 | 3,055.00 | -0.81% | 49,700 |
| Feb 16, 2026 | 3,015.00 | 3,085.00 | 3,005.00 | 3,080.00 | 3,080.00 | 2.33% | 57,700 |
| Feb 13, 2026 | 3,085.00 | 3,110.00 | 2,995.00 | 3,010.00 | 3,010.00 | -3.99% | 84,300 |
| Feb 12, 2026 | 3,215.00 | 3,220.00 | 3,115.00 | 3,135.00 | 3,135.00 | -1.26% | 102,000 |
| Feb 10, 2026 | 3,025.00 | 3,235.00 | 3,020.00 | 3,175.00 | 3,175.00 | 6.76% | 229,900 |
| Feb 9, 2026 | 3,135.00 | 3,160.00 | 2,910.00 | 2,974.00 | 2,974.00 | -3.60% | 329,300 |
| Feb 6, 2026 | 3,160.00 | 3,165.00 | 3,070.00 | 3,085.00 | 3,085.00 | -4.19% | 102,700 |
| Feb 5, 2026 | 3,130.00 | 3,240.00 | 3,130.00 | 3,220.00 | 3,220.00 | 1.90% | 79,800 |
| Feb 4, 2026 | 3,230.00 | 3,230.00 | 3,125.00 | 3,160.00 | 3,160.00 | -2.17% | 84,600 |
| Feb 3, 2026 | 3,295.00 | 3,295.00 | 3,215.00 | 3,230.00 | 3,230.00 | -0.15% | 69,200 |
| Feb 2, 2026 | 3,250.00 | 3,340.00 | 3,220.00 | 3,235.00 | 3,235.00 | -0.31% | 61,700 |
| Jan 30, 2026 | 3,235.00 | 3,260.00 | 3,195.00 | 3,245.00 | 3,245.00 | -0.15% | 53,100 |
| Jan 29, 2026 | 3,270.00 | 3,285.00 | 3,215.00 | 3,250.00 | 3,250.00 | -0.91% | 83,400 |