Skip to main content
Densan System Holdings Co., Ltd. (TYO:4072)
Japan flag Japan · Delayed Price · Currency is JPY
3,005.00
+69.00 (2.35%)
Mar 10, 2026, 10:19 AM JST

Densan System Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 17, 20263,110.003,120.003,030.003,055.003,055.00-0.81%49,700
Feb 16, 20263,015.003,085.003,005.003,080.003,080.002.33%57,700
Feb 13, 20263,085.003,110.002,995.003,010.003,010.00-3.99%84,300
Feb 12, 20263,215.003,220.003,115.003,135.003,135.00-1.26%102,000
Feb 10, 20263,025.003,235.003,020.003,175.003,175.006.76%229,900
Feb 9, 20263,135.003,160.002,910.002,974.002,974.00-3.60%329,300
Feb 6, 20263,160.003,165.003,070.003,085.003,085.00-4.19%102,700
Feb 5, 20263,130.003,240.003,130.003,220.003,220.001.90%79,800
Feb 4, 20263,230.003,230.003,125.003,160.003,160.00-2.17%84,600
Feb 3, 20263,295.003,295.003,215.003,230.003,230.00-0.15%69,200
Feb 2, 20263,250.003,340.003,220.003,235.003,235.00-0.31%61,700
Jan 30, 20263,235.003,260.003,195.003,245.003,245.00-0.15%53,100
Jan 29, 20263,270.003,285.003,215.003,250.003,250.00-0.91%83,400
Jan 28, 20263,335.003,340.003,280.003,280.003,280.00-2.24%61,200
Jan 27, 20263,360.003,380.003,325.003,355.003,355.00-0.15%45,200
Jan 26, 20263,395.003,410.003,340.003,360.003,360.00-3.03%93,700
Jan 23, 20263,430.003,475.003,425.003,465.003,465.001.32%46,100
Jan 22, 20263,475.003,475.003,415.003,420.003,420.00-1.44%70,600
Jan 21, 20263,415.003,480.003,375.003,470.003,470.00-2.25%152,200
Jan 20, 20263,505.003,720.003,455.003,550.003,550.000.57%518,700
Jan 19, 20263,595.003,595.003,515.003,530.003,530.00-2.49%63,900
Jan 16, 20263,660.003,685.003,575.003,620.003,620.00-0.28%73,200
Jan 15, 20263,505.003,650.003,500.003,630.003,630.002.98%62,300
Jan 14, 20263,520.003,570.003,515.003,525.003,525.00-0.42%41,500
Jan 13, 20263,625.003,625.003,490.003,540.003,540.00-0.70%70,000
Jan 9, 20263,590.003,635.003,565.003,565.003,565.00-0.70%38,500
Jan 8, 20263,605.003,645.003,570.003,590.003,590.000.14%41,000
Jan 7, 20263,555.003,615.003,540.003,585.003,585.00-0.28%58,800
Jan 6, 20263,600.003,640.003,595.003,595.003,595.000.42%43,700
Jan 5, 20263,615.003,635.003,565.003,580.003,580.00-0.83%39,100
Dec 30, 20253,640.003,640.003,590.003,610.003,610.00-1.23%38,700
Dec 29, 20253,600.003,685.003,590.003,655.003,655.000.55%68,900
Dec 26, 20253,700.003,700.003,615.003,635.003,595.00-1.22%83,600
Dec 25, 20253,650.003,695.003,625.003,680.003,639.501.94%70,500
Dec 24, 20253,660.003,675.003,585.003,610.003,570.28-62,300
Dec 23, 20253,545.003,610.003,545.003,610.003,570.281.40%31,800
Dec 22, 20253,600.003,610.003,540.003,560.003,520.83-0.28%25,700
Dec 19, 20253,520.003,580.003,515.003,570.003,530.721.42%49,100
Dec 18, 20253,500.003,530.003,480.003,520.003,481.270.14%66,800
Dec 17, 20253,560.003,585.003,505.003,515.003,476.32-0.99%44,200
Dec 16, 20253,665.003,680.003,545.003,550.003,510.94-2.87%63,500
Dec 15, 20253,645.003,715.003,630.003,655.003,614.78-0.14%49,900
Dec 12, 20253,700.003,700.003,625.003,660.003,619.72-0.41%51,400
Dec 11, 20253,700.003,715.003,590.003,675.003,634.560.41%64,600
Dec 10, 20253,735.003,775.003,660.003,660.003,619.72-2.01%79,100
Dec 9, 20253,810.003,840.003,720.003,735.003,693.90-1.97%40,700
Dec 8, 20253,725.003,810.003,705.003,810.003,768.072.97%69,300
Dec 5, 20253,740.003,830.003,700.003,700.003,659.28-1.60%71,900
Dec 4, 20253,755.003,795.003,735.003,760.003,718.62-0.40%63,600
Dec 3, 20253,825.003,835.003,750.003,775.003,733.46-1.44%48,200
Dec 2, 20253,830.003,875.003,800.003,830.003,787.850.13%43,900
Dec 1, 20253,905.003,930.003,820.003,825.003,782.91-1.16%62,900
Nov 28, 20253,850.003,910.003,850.003,870.003,827.410.26%62,100
Nov 27, 20253,865.003,960.003,860.003,860.003,817.52-0.52%70,800
Nov 26, 20253,805.003,880.003,755.003,880.003,837.302.92%86,000
Nov 25, 20253,960.003,960.003,755.003,770.003,728.51-3.08%116,200
Nov 21, 20253,685.003,900.003,685.003,890.003,847.194.43%147,300
Nov 20, 20253,765.003,790.003,715.003,725.003,684.010.81%59,200
Nov 19, 20253,695.003,745.003,615.003,695.003,654.340.54%100,100
Nov 18, 20253,760.003,790.003,660.003,675.003,634.56-3.16%104,000
Nov 17, 20253,750.003,800.003,690.003,795.003,753.241.47%88,500
Nov 14, 20253,720.003,805.003,710.003,740.003,698.84-1.06%106,800
Nov 13, 20253,770.003,815.003,740.003,780.003,738.40-110,000
Nov 12, 20253,680.003,875.003,680.003,780.003,738.400.27%273,600
Nov 11, 20253,585.003,830.003,555.003,770.003,728.515.31%356,900
Nov 10, 20253,570.003,610.003,520.003,580.003,540.612.29%103,100
Nov 7, 20253,455.003,535.003,455.003,500.003,461.490.57%62,300
Nov 6, 20253,500.003,510.003,440.003,480.003,441.71-0.43%64,900
Nov 5, 20253,525.003,535.003,355.003,495.003,456.54-1.27%210,800
Nov 4, 20253,580.003,645.003,530.003,540.003,501.05-0.84%116,700
Oct 31, 20253,545.003,600.003,525.003,570.003,530.721.71%116,900
Oct 30, 20253,470.003,595.003,470.003,510.003,471.38-0.28%201,000
Oct 29, 20253,600.003,630.003,460.003,520.003,481.27-3.56%345,400
Oct 28, 20253,805.003,890.003,625.003,650.003,609.83-9.09%1,243,200
Oct 27, 20253,745.004,235.003,710.004,015.003,970.8211.37%2,085,300
Oct 24, 20253,600.003,615.003,550.003,605.003,565.330.14%103,700
Oct 23, 20253,640.003,680.003,575.003,600.003,560.39-2.83%191,200
Oct 22, 20253,620.003,730.003,620.003,705.003,664.232.92%229,800
Oct 21, 20253,635.003,720.003,555.003,600.003,560.39-0.41%370,300
Oct 20, 20253,615.003,715.003,560.003,615.003,575.228.40%662,500
Oct 17, 20253,440.003,440.003,320.003,335.003,298.30-2.91%92,300
Oct 16, 20253,400.003,455.003,385.003,435.003,397.201.33%75,900
Oct 15, 20253,300.003,390.003,300.003,390.003,352.702.88%75,800
Oct 14, 20253,350.003,405.003,270.003,295.003,258.74-3.65%196,800
Oct 10, 20253,475.003,490.003,400.003,420.003,382.37-1.87%117,700
Oct 9, 20253,565.003,585.003,485.003,485.003,446.65-1.55%100,900
Oct 8, 20253,510.003,645.003,470.003,540.003,501.051.29%183,500
Oct 7, 20253,510.003,530.003,420.003,495.003,456.54-0.57%107,000