Densan System Holdings Co., Ltd. (TYO:4072)
Japan · Delayed Price · Currency is JPY 3,070.00
-25.00 (-0.81%)
Sep 11, 2026, 11:30 AM JST
Densan System Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 3,050.00 | 3,105.00 | 3,035.00 | 3,095.00 | 3,095.00 | 2.15% | 41,500 |
| Sep 9, 2026 | 3,060.00 | 3,065.00 | 3,020.00 | 3,030.00 | 3,030.00 | -0.82% | 30,200 |
| Sep 8, 2026 | 3,070.00 | 3,105.00 | 3,055.00 | 3,055.00 | 3,055.00 | -0.97% | 20,300 |
| Sep 7, 2026 | 3,120.00 | 3,120.00 | 3,055.00 | 3,085.00 | 3,085.00 | -1.12% | 25,300 |
| Sep 4, 2026 | 3,040.00 | 3,120.00 | 3,035.00 | 3,120.00 | 3,120.00 | 2.46% | 17,700 |
| Sep 3, 2026 | 3,035.00 | 3,075.00 | 3,025.00 | 3,045.00 | 3,045.00 | 0.66% | 33,200 |
| Sep 2, 2026 | 3,065.00 | 3,065.00 | 3,010.00 | 3,025.00 | 3,025.00 | -2.89% | 49,200 |
| Sep 1, 2026 | 3,155.00 | 3,180.00 | 3,110.00 | 3,115.00 | 3,115.00 | -0.32% | 27,000 |
| Aug 31, 2026 | 3,070.00 | 3,140.00 | 3,070.00 | 3,125.00 | 3,125.00 | 1.13% | 44,200 |
| Aug 28, 2026 | 3,085.00 | 3,135.00 | 3,070.00 | 3,090.00 | 3,090.00 | 0.49% | 25,700 |
| Aug 27, 2026 | 3,040.00 | 3,115.00 | 3,040.00 | 3,075.00 | 3,075.00 | 0.82% | 21,600 |
| Aug 26, 2026 | 3,040.00 | 3,075.00 | 3,040.00 | 3,050.00 | 3,050.00 | 0.49% | 13,600 |
| Aug 25, 2026 | 3,100.00 | 3,100.00 | 3,035.00 | 3,035.00 | 3,035.00 | -1.94% | 12,800 |
| Aug 24, 2026 | 3,065.00 | 3,130.00 | 3,065.00 | 3,095.00 | 3,095.00 | 0.98% | 31,200 |
| Aug 21, 2026 | 3,055.00 | 3,090.00 | 3,020.00 | 3,065.00 | 3,065.00 | -0.33% | 30,600 |
| Aug 20, 2026 | 3,035.00 | 3,075.00 | 3,025.00 | 3,075.00 | 3,075.00 | 1.82% | 29,800 |
| Aug 19, 2026 | 3,055.00 | 3,055.00 | 2,998.00 | 3,020.00 | 3,020.00 | -1.63% | 26,700 |
| Aug 18, 2026 | 3,135.00 | 3,145.00 | 3,060.00 | 3,070.00 | 3,070.00 | -2.85% | 24,700 |
| Aug 17, 2026 | 3,175.00 | 3,175.00 | 3,115.00 | 3,160.00 | 3,160.00 | - | 39,800 |
| 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 |