Densan System Holdings Co., Ltd. (TYO:4072)
Japan · Delayed Price · Currency is JPY 3,160.00
+65.00 (2.10%)
Aug 14, 2026, 3:30 PM JST
Densan System Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,095.00 | 3,170.00 | 3,045.00 | 3,160.00 | 3,160.00 | 2.10% | 79,500 |
| Aug 13, 2026 | 3,010.00 | 3,115.00 | 2,967.00 | 3,095.00 | 3,095.00 | 2.65% | 77,600 |
| Aug 12, 2026 | 3,005.00 | 3,095.00 | 2,945.00 | 3,015.00 | 3,015.00 | 0.33% | 185,900 |
| Aug 10, 2026 | 2,955.00 | 3,010.00 | 2,946.00 | 3,005.00 | 3,005.00 | 1.73% | 33,000 |
| Aug 7, 2026 | 2,955.00 | 2,967.00 | 2,930.00 | 2,954.00 | 2,954.00 | -0.07% | 19,000 |
| Aug 6, 2026 | 2,939.00 | 2,965.00 | 2,924.00 | 2,956.00 | 2,956.00 | 0.58% | 21,300 |
| Aug 5, 2026 | 2,903.00 | 2,946.00 | 2,903.00 | 2,939.00 | 2,939.00 | 1.41% | 20,100 |
| Aug 4, 2026 | 2,915.00 | 2,926.00 | 2,887.00 | 2,898.00 | 2,898.00 | -0.58% | 20,100 |
| Aug 3, 2026 | 2,938.00 | 2,938.00 | 2,860.00 | 2,915.00 | 2,915.00 | -0.61% | 27,900 |
| Jul 31, 2026 | 2,927.00 | 2,948.00 | 2,886.00 | 2,933.00 | 2,933.00 | 0.20% | 22,200 |
| Jul 30, 2026 | 2,952.00 | 2,962.00 | 2,901.00 | 2,927.00 | 2,927.00 | -0.88% | 56,600 |
| Jul 29, 2026 | 2,915.00 | 2,954.00 | 2,890.00 | 2,953.00 | 2,953.00 | 1.62% | 41,300 |
| Jul 28, 2026 | 2,923.00 | 2,925.00 | 2,881.00 | 2,906.00 | 2,906.00 | -0.58% | 17,200 |
| Jul 27, 2026 | 2,879.00 | 2,923.00 | 2,869.00 | 2,923.00 | 2,923.00 | 2.89% | 24,000 |
| Jul 24, 2026 | 2,861.00 | 2,864.00 | 2,824.00 | 2,841.00 | 2,841.00 | -1.25% | 24,400 |
| Jul 23, 2026 | 2,909.00 | 2,909.00 | 2,857.00 | 2,877.00 | 2,877.00 | -0.31% | 39,200 |
| Jul 22, 2026 | 2,861.00 | 2,901.00 | 2,829.00 | 2,886.00 | 2,886.00 | 0.87% | 21,700 |
| Jul 21, 2026 | 2,850.00 | 2,900.00 | 2,839.00 | 2,861.00 | 2,861.00 | 1.20% | 28,500 |
| Jul 17, 2026 | 2,826.00 | 2,873.00 | 2,800.00 | 2,827.00 | 2,827.00 | -1.70% | 39,200 |
| Jul 16, 2026 | 2,901.00 | 2,940.00 | 2,876.00 | 2,876.00 | 2,876.00 | -1.64% | 19,500 |
| Jul 15, 2026 | 2,920.00 | 2,935.00 | 2,885.00 | 2,924.00 | 2,924.00 | 0.17% | 16,500 |
| Jul 14, 2026 | 2,924.00 | 2,955.00 | 2,908.00 | 2,919.00 | 2,919.00 | 0.55% | 19,700 |
| Jul 13, 2026 | 2,931.00 | 2,962.00 | 2,901.00 | 2,903.00 | 2,903.00 | -0.96% | 21,100 |
| Jul 10, 2026 | 2,934.00 | 2,963.00 | 2,926.00 | 2,931.00 | 2,931.00 | 0.65% | 36,500 |
| Jul 9, 2026 | 2,902.00 | 2,933.00 | 2,899.00 | 2,912.00 | 2,912.00 | -0.10% | 19,000 |
| Jul 8, 2026 | 2,935.00 | 2,935.00 | 2,903.00 | 2,915.00 | 2,915.00 | 0.10% | 19,100 |
| Jul 7, 2026 | 2,915.00 | 2,950.00 | 2,906.00 | 2,912.00 | 2,912.00 | -0.10% | 19,900 |
| Jul 6, 2026 | 2,903.00 | 2,930.00 | 2,896.00 | 2,915.00 | 2,915.00 | 0.41% | 20,500 |
| Jul 3, 2026 | 2,900.00 | 2,921.00 | 2,872.00 | 2,903.00 | 2,903.00 | 0.69% | 20,800 |
| Jul 2, 2026 | 2,834.00 | 2,920.00 | 2,834.00 | 2,883.00 | 2,883.00 | 2.67% | 40,900 |
| Jul 1, 2026 | 2,793.00 | 2,828.00 | 2,790.00 | 2,808.00 | 2,808.00 | 0.47% | 40,900 |
| Jun 30, 2026 | 2,832.00 | 2,832.00 | 2,770.00 | 2,795.00 | 2,795.00 | -0.60% | 26,800 |
| Jun 29, 2026 | 2,780.00 | 2,824.00 | 2,780.00 | 2,812.00 | 2,812.00 | 2.52% | 43,600 |
| Jun 26, 2026 | 2,803.00 | 2,831.00 | 2,790.00 | 2,793.00 | 2,743.00 | -0.92% | 71,900 |
| Jun 25, 2026 | 2,791.00 | 2,822.00 | 2,786.00 | 2,819.00 | 2,768.53 | 1.88% | 37,000 |
| Jun 24, 2026 | 2,796.00 | 2,818.00 | 2,767.00 | 2,767.00 | 2,717.47 | 0.11% | 34,500 |
| Jun 23, 2026 | 2,821.00 | 2,821.00 | 2,764.00 | 2,764.00 | 2,714.52 | -2.02% | 54,800 |
| Jun 22, 2026 | 2,811.00 | 2,860.00 | 2,805.00 | 2,821.00 | 2,770.50 | 0.64% | 21,400 |
| Jun 19, 2026 | 2,853.00 | 2,853.00 | 2,802.00 | 2,803.00 | 2,752.82 | -1.75% | 49,000 |
| Jun 18, 2026 | 2,871.00 | 2,915.00 | 2,835.00 | 2,853.00 | 2,801.93 | -0.59% | 36,000 |
| Jun 17, 2026 | 2,869.00 | 2,927.00 | 2,865.00 | 2,870.00 | 2,818.62 | 1.09% | 29,800 |
| Jun 16, 2026 | 2,878.00 | 2,878.00 | 2,830.00 | 2,839.00 | 2,788.18 | -1.36% | 31,200 |
| Jun 15, 2026 | 2,888.00 | 2,916.00 | 2,871.00 | 2,878.00 | 2,826.48 | 0.95% | 23,100 |
| Jun 12, 2026 | 2,871.00 | 2,881.00 | 2,844.00 | 2,851.00 | 2,799.96 | 0.21% | 37,600 |
| Jun 11, 2026 | 2,868.00 | 2,868.00 | 2,818.00 | 2,845.00 | 2,794.07 | -1.39% | 28,700 |
| Jun 10, 2026 | 2,900.00 | 2,900.00 | 2,855.00 | 2,885.00 | 2,833.35 | -1.06% | 55,200 |
| Jun 9, 2026 | 2,974.00 | 2,985.00 | 2,889.00 | 2,916.00 | 2,863.80 | -0.27% | 41,000 |
| Jun 8, 2026 | 2,902.00 | 2,951.00 | 2,873.00 | 2,924.00 | 2,871.65 | -1.95% | 58,100 |
| Jun 5, 2026 | 2,934.00 | 3,025.00 | 2,930.00 | 2,982.00 | 2,928.62 | 1.64% | 29,500 |
| Jun 4, 2026 | 2,947.00 | 2,957.00 | 2,901.00 | 2,934.00 | 2,881.48 | -1.74% | 42,500 |