Densan System Holdings Co., Ltd. (TYO:4072)
Japan · Delayed Price · Currency is JPY 2,960.00
+106.00 (3.71%)
May 22, 2026, 3:30 PM JST
Densan System Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2,857.00 | 2,961.00 | 2,857.00 | 2,960.00 | 2,960.00 | 3.71% | 32,100 |
| May 21, 2026 | 2,820.00 | 2,881.00 | 2,820.00 | 2,854.00 | 2,854.00 | 2.37% | 42,200 |
| May 20, 2026 | 2,853.00 | 2,855.00 | 2,761.00 | 2,788.00 | 2,788.00 | -2.28% | 52,900 |
| May 19, 2026 | 2,820.00 | 2,875.00 | 2,819.00 | 2,853.00 | 2,853.00 | 2.33% | 48,200 |
| May 18, 2026 | 2,830.00 | 2,843.00 | 2,770.00 | 2,788.00 | 2,788.00 | -1.10% | 36,600 |
| May 15, 2026 | 2,839.00 | 2,869.00 | 2,797.00 | 2,819.00 | 2,819.00 | -0.46% | 60,400 |
| May 14, 2026 | 2,833.00 | 2,852.00 | 2,793.00 | 2,832.00 | 2,832.00 | -0.91% | 59,000 |
| May 13, 2026 | 2,867.00 | 2,938.00 | 2,830.00 | 2,858.00 | 2,858.00 | -0.14% | 61,100 |
| May 12, 2026 | 2,910.00 | 2,920.00 | 2,855.00 | 2,862.00 | 2,862.00 | -1.92% | 36,800 |
| May 11, 2026 | 2,928.00 | 2,930.00 | 2,899.00 | 2,918.00 | 2,918.00 | - | 23,300 |
| May 8, 2026 | 2,864.00 | 2,923.00 | 2,858.00 | 2,918.00 | 2,918.00 | 2.24% | 31,000 |
| May 7, 2026 | 2,855.00 | 2,863.00 | 2,843.00 | 2,854.00 | 2,854.00 | 0.74% | 33,000 |
| May 1, 2026 | 2,834.00 | 2,847.00 | 2,795.00 | 2,833.00 | 2,833.00 | -0.04% | 33,400 |
| Apr 30, 2026 | 2,893.00 | 2,893.00 | 2,817.00 | 2,834.00 | 2,834.00 | -1.77% | 55,200 |
| Apr 28, 2026 | 2,847.00 | 2,886.00 | 2,847.00 | 2,885.00 | 2,885.00 | 1.33% | 40,800 |
| Apr 27, 2026 | 2,841.00 | 2,879.00 | 2,831.00 | 2,847.00 | 2,847.00 | -0.66% | 38,300 |
| Apr 24, 2026 | 2,844.00 | 2,877.00 | 2,840.00 | 2,866.00 | 2,866.00 | -0.07% | 34,300 |
| Apr 23, 2026 | 2,945.00 | 2,952.00 | 2,858.00 | 2,868.00 | 2,868.00 | -3.04% | 88,500 |
| Apr 22, 2026 | 2,998.00 | 3,005.00 | 2,947.00 | 2,958.00 | 2,958.00 | -1.33% | 36,500 |
| Apr 21, 2026 | 3,030.00 | 3,030.00 | 2,985.00 | 2,998.00 | 2,998.00 | -0.23% | 36,800 |
| Apr 20, 2026 | 3,045.00 | 3,045.00 | 3,000.00 | 3,005.00 | 3,005.00 | -0.50% | 23,900 |
| Apr 17, 2026 | 3,025.00 | 3,080.00 | 3,020.00 | 3,020.00 | 3,020.00 | -0.98% | 28,100 |
| Apr 16, 2026 | 3,015.00 | 3,070.00 | 3,015.00 | 3,050.00 | 3,050.00 | 0.83% | 44,400 |
| Apr 15, 2026 | 3,030.00 | 3,055.00 | 3,000.00 | 3,025.00 | 3,025.00 | 1.51% | 34,800 |
| Apr 14, 2026 | 2,940.00 | 3,015.00 | 2,940.00 | 2,980.00 | 2,980.00 | 1.78% | 57,800 |
| 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 |