Skip to main content
logo
Densan System Holdings Co., Ltd. (TYO:4072)
Japan flag Japan · Delayed Price · Currency is JPY
2,915.00
+12.00 (0.41%)
Jul 6, 2026, 3:30 PM JST

Densan System Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 20262,903.002,930.002,896.002,915.002,915.000.41%20,500
Jul 3, 20262,900.002,921.002,872.002,903.002,903.000.69%20,800
Jul 2, 20262,834.002,920.002,834.002,883.002,883.002.67%40,900
Jul 1, 20262,793.002,828.002,790.002,808.002,808.000.47%40,900
Jun 30, 20262,832.002,832.002,770.002,795.002,795.00-0.60%26,800
Jun 29, 20262,780.002,824.002,780.002,812.002,812.002.52%43,600
Jun 26, 20262,803.002,831.002,790.002,793.002,743.00-0.92%71,900
Jun 25, 20262,791.002,822.002,786.002,819.002,768.531.88%37,000
Jun 24, 20262,796.002,818.002,767.002,767.002,717.470.11%34,500
Jun 23, 20262,821.002,821.002,764.002,764.002,714.52-2.02%54,800
Jun 22, 20262,811.002,860.002,805.002,821.002,770.500.64%21,400
Jun 19, 20262,853.002,853.002,802.002,803.002,752.82-1.75%49,000
Jun 18, 20262,871.002,915.002,835.002,853.002,801.93-0.59%36,000
Jun 17, 20262,869.002,927.002,865.002,870.002,818.621.09%29,800
Jun 16, 20262,878.002,878.002,830.002,839.002,788.18-1.36%31,200
Jun 15, 20262,888.002,916.002,871.002,878.002,826.480.95%23,100
Jun 12, 20262,871.002,881.002,844.002,851.002,799.960.21%37,600
Jun 11, 20262,868.002,868.002,818.002,845.002,794.07-1.39%28,700
Jun 10, 20262,900.002,900.002,855.002,885.002,833.35-1.06%55,200
Jun 9, 20262,974.002,985.002,889.002,916.002,863.80-0.27%41,000
Jun 8, 20262,902.002,951.002,873.002,924.002,871.65-1.95%58,100
Jun 5, 20262,934.003,025.002,930.002,982.002,928.621.64%29,500
Jun 4, 20262,947.002,957.002,901.002,934.002,881.48-1.74%42,500
Jun 3, 20263,000.003,010.002,935.002,986.002,932.54-0.47%40,300
Jun 2, 20262,980.003,020.002,911.003,000.002,946.290.10%49,500
Jun 1, 20263,070.003,100.002,993.002,997.002,943.35-1.74%43,300
May 29, 20263,080.003,100.003,040.003,050.002,995.40-0.97%48,100
May 28, 20263,020.003,110.003,015.003,080.003,024.861.99%91,300
May 27, 20262,914.003,025.002,914.003,020.002,965.943.82%90,000
May 26, 20262,908.002,933.002,880.002,909.002,856.920.07%47,000
May 25, 20262,992.002,992.002,878.002,907.002,854.96-1.79%43,800
May 22, 20262,857.002,961.002,857.002,960.002,907.013.71%32,100
May 21, 20262,820.002,881.002,820.002,854.002,802.912.37%42,200
May 20, 20262,853.002,855.002,761.002,788.002,738.09-2.28%52,900
May 19, 20262,820.002,875.002,819.002,853.002,801.932.33%48,200
May 18, 20262,830.002,843.002,770.002,788.002,738.09-1.10%36,600
May 15, 20262,839.002,869.002,797.002,819.002,768.53-0.46%60,400
May 14, 20262,833.002,852.002,793.002,832.002,781.30-0.91%59,000
May 13, 20262,867.002,938.002,830.002,858.002,806.84-0.14%61,100
May 12, 20262,910.002,920.002,855.002,862.002,810.76-1.92%36,800
May 11, 20262,928.002,930.002,899.002,918.002,865.76-23,300
May 8, 20262,864.002,923.002,858.002,918.002,865.762.24%31,000
May 7, 20262,855.002,863.002,843.002,854.002,802.910.74%33,000
May 1, 20262,834.002,847.002,795.002,833.002,782.28-0.04%33,400
Apr 30, 20262,893.002,893.002,817.002,834.002,783.27-1.77%55,200
Apr 28, 20262,847.002,886.002,847.002,885.002,833.351.33%40,800
Apr 27, 20262,841.002,879.002,831.002,847.002,796.03-0.66%38,300
Apr 24, 20262,844.002,877.002,840.002,866.002,814.69-0.07%34,300
Apr 23, 20262,945.002,952.002,858.002,868.002,816.66-3.04%88,500
Apr 22, 20262,998.003,005.002,947.002,958.002,905.05-1.33%36,500