Skip to main content
logo
Densan System Holdings Co., Ltd. (TYO:4072)
Japan flag Japan · Delayed Price · Currency is JPY
2,833.00
-1.00 (-0.04%)
May 1, 2026, 3:30 PM JST

Densan System Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262,834.002,847.002,795.002,833.002,833.00-0.04%33,400
Apr 30, 20262,893.002,893.002,817.002,834.002,834.00-1.77%55,200
Apr 28, 20262,847.002,886.002,847.002,885.002,885.001.33%40,800
Apr 27, 20262,841.002,879.002,831.002,847.002,847.00-0.66%38,300
Apr 24, 20262,844.002,877.002,840.002,866.002,866.00-0.07%34,300
Apr 23, 20262,945.002,952.002,858.002,868.002,868.00-3.04%88,500
Apr 22, 20262,998.003,005.002,947.002,958.002,958.00-1.33%36,500
Apr 21, 20263,030.003,030.002,985.002,998.002,998.00-0.23%36,800
Apr 20, 20263,045.003,045.003,000.003,005.003,005.00-0.50%23,900
Apr 17, 20263,025.003,080.003,020.003,020.003,020.00-0.98%28,100
Apr 16, 20263,015.003,070.003,015.003,050.003,050.000.83%44,400
Apr 15, 20263,030.003,055.003,000.003,025.003,025.001.51%34,800
Apr 14, 20262,940.003,015.002,940.002,980.002,980.001.78%57,800
Apr 13, 20262,942.002,960.002,911.002,928.002,928.000.10%50,100
Apr 10, 20263,000.003,020.002,925.002,925.002,925.00-2.40%64,600
Apr 9, 20263,055.003,055.002,990.002,997.002,997.00-1.90%35,800
Apr 8, 20263,050.003,070.003,020.003,055.003,055.002.69%50,800
Apr 7, 20262,999.003,040.002,965.002,975.002,975.000.57%30,400
Apr 6, 20262,948.002,976.002,947.002,958.002,958.000.61%20,600
Apr 3, 20262,914.002,961.002,914.002,940.002,940.000.89%29,800
Apr 2, 20262,979.003,000.002,883.002,914.002,914.00-1.05%43,200
Apr 1, 20262,900.002,946.002,900.002,945.002,945.004.06%36,600
Mar 31, 20262,844.002,897.002,819.002,830.002,830.000.11%45,400
Mar 30, 20262,776.002,853.002,750.002,827.002,827.00-2.82%60,300
Mar 27, 20262,853.002,912.002,843.002,909.002,909.001.75%47,000
Mar 26, 20262,945.002,945.002,827.002,859.002,859.00-2.39%44,100
Mar 25, 20262,858.002,942.002,854.002,929.002,929.003.79%71,300
Mar 24, 20262,813.002,823.002,777.002,822.002,822.003.37%67,100
Mar 23, 20262,785.002,804.002,729.002,730.002,730.00-3.60%106,700
Mar 19, 20262,880.002,898.002,820.002,832.002,832.00-3.34%80,400
Mar 18, 20262,936.002,937.002,894.002,930.002,930.001.28%41,200
Mar 17, 20262,939.002,941.002,885.002,893.002,893.00-0.69%40,900
Mar 16, 20262,901.002,944.002,892.002,913.002,913.000.41%55,200
Mar 13, 20262,870.002,919.002,870.002,901.002,901.000.03%39,900
Mar 12, 20262,970.002,979.002,894.002,900.002,900.00-3.97%87,600
Mar 11, 20263,025.003,055.003,005.003,020.003,020.001.00%24,500
Mar 10, 20262,972.003,015.002,940.002,990.002,990.001.84%84,200
Mar 9, 20262,905.002,949.002,862.002,936.002,936.00-2.62%82,300
Mar 6, 20262,949.003,040.002,947.003,015.003,015.001.69%50,000
Mar 5, 20262,950.003,005.002,950.002,965.002,965.004.04%71,400
Mar 4, 20262,950.002,974.002,816.002,850.002,850.00-5.16%184,100
Mar 3, 20263,085.003,100.002,997.003,005.003,005.00-0.33%129,600
Mar 2, 20263,075.003,075.003,010.003,015.003,015.00-3.21%61,300
Feb 27, 20263,105.003,150.003,065.003,115.003,115.001.30%71,400
Feb 26, 20262,978.003,100.002,978.003,075.003,075.003.71%83,800
Feb 25, 20262,911.003,020.002,910.002,965.002,965.000.51%126,800
Feb 24, 20263,005.003,020.002,904.002,950.002,950.00-3.28%142,700
Feb 20, 20263,090.003,100.003,015.003,050.003,050.00-1.13%71,600
Feb 19, 20263,110.003,125.003,060.003,085.003,085.00-0.80%69,700
Feb 18, 20263,060.003,150.003,055.003,110.003,110.001.80%82,600