Skip to main content
logo
Densan System Holdings Co., Ltd. (TYO:4072)
Japan flag Japan · Delayed Price · Currency is JPY
3,290.00
-70.00 (-2.08%)
Oct 30, 2026, 3:30 PM JST

Densan System Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20263,365.003,395.003,275.003,290.003,290.00-2.08%58,500
Oct 29, 20263,280.003,360.003,235.003,360.003,360.002.28%116,300
Oct 28, 20263,315.003,340.003,285.003,285.003,285.00-0.76%32,500
Oct 27, 20263,305.003,325.003,260.003,310.003,310.00-0.30%46,900
Oct 26, 20263,355.003,385.003,310.003,320.003,320.00-0.60%40,600
Oct 23, 20263,365.003,365.003,285.003,340.003,340.00-0.15%33,200
Oct 22, 20263,280.003,380.003,280.003,345.003,345.001.83%33,000
Oct 21, 20263,295.003,330.003,275.003,285.003,285.000.77%32,600
Oct 20, 20263,305.003,330.003,235.003,260.003,260.00-2.10%46,500
Oct 19, 20263,310.003,350.003,305.003,330.003,330.00-0.45%51,400
Oct 16, 20263,265.003,365.003,265.003,345.003,345.002.92%38,000
Oct 15, 20263,250.003,265.003,205.003,250.003,250.00-1.52%33,700
Oct 14, 20263,240.003,320.003,220.003,300.003,300.002.17%43,700
Oct 13, 20263,245.003,255.003,220.003,230.003,230.000.16%20,200
Oct 9, 20263,115.003,230.003,115.003,225.003,225.002.22%41,300
Oct 8, 20263,100.003,170.003,095.003,155.003,155.000.96%31,500
Oct 7, 20263,165.003,175.003,120.003,125.003,125.00-1.26%17,100
Oct 6, 20263,130.003,180.003,130.003,165.003,165.001.12%13,900
Oct 5, 20263,125.003,145.003,105.003,130.003,130.00-0.63%27,200
Oct 2, 20263,200.003,240.003,150.003,150.003,150.00-1.10%27,300
Oct 1, 20263,155.003,190.003,140.003,185.003,185.001.11%14,400
Sep 30, 20263,225.003,225.003,130.003,150.003,150.00-2.17%39,700
Sep 29, 20263,245.003,245.003,200.003,220.003,220.00-0.77%26,400
Sep 28, 20263,260.003,275.003,240.003,245.003,245.00-0.46%36,300
Sep 25, 20263,230.003,280.003,230.003,260.003,260.001.40%28,300
Sep 24, 20263,220.003,260.003,205.003,215.003,215.00-0.77%36,900
Sep 18, 20263,250.003,270.003,220.003,240.003,240.000.93%41,900
Sep 17, 20263,155.003,225.003,155.003,210.003,210.002.07%32,200
Sep 16, 20263,120.003,160.003,115.003,145.003,145.000.48%17,500
Sep 15, 20263,105.003,170.003,095.003,130.003,130.002.29%36,900
Sep 14, 20263,040.003,085.003,040.003,060.003,060.000.49%23,100
Sep 11, 20263,040.003,080.003,030.003,045.003,045.00-1.62%38,700
Sep 10, 20263,050.003,105.003,035.003,095.003,095.002.15%41,500
Sep 9, 20263,060.003,065.003,020.003,030.003,030.00-0.82%30,200
Sep 8, 20263,070.003,105.003,055.003,055.003,055.00-0.97%20,300
Sep 7, 20263,120.003,120.003,055.003,085.003,085.00-1.12%25,300
Sep 4, 20263,040.003,120.003,035.003,120.003,120.002.46%17,700
Sep 3, 20263,035.003,075.003,025.003,045.003,045.000.66%33,200
Sep 2, 20263,065.003,065.003,010.003,025.003,025.00-2.89%49,200
Sep 1, 20263,155.003,180.003,110.003,115.003,115.00-0.32%27,000
Aug 31, 20263,070.003,140.003,070.003,125.003,125.001.13%44,200
Aug 28, 20263,085.003,135.003,070.003,090.003,090.000.49%25,700
Aug 27, 20263,040.003,115.003,040.003,075.003,075.000.82%21,600
Aug 26, 20263,040.003,075.003,040.003,050.003,050.000.49%13,600
Aug 25, 20263,100.003,100.003,035.003,035.003,035.00-1.94%12,800
Aug 24, 20263,065.003,130.003,065.003,095.003,095.000.98%31,200
Aug 21, 20263,055.003,090.003,020.003,065.003,065.00-0.33%30,600
Aug 20, 20263,035.003,075.003,025.003,075.003,075.001.82%29,800
Aug 19, 20263,055.003,055.002,998.003,020.003,020.00-1.63%26,700
Aug 18, 20263,135.003,145.003,060.003,070.003,070.00-2.85%24,700