Skip to main content
Densan System Holdings Co., Ltd. (TYO:4072)
Japan flag Japan · Delayed Price · Currency is JPY
2,885.00
+38.00 (1.33%)
Apr 28, 2026, 3:30 PM JST

Densan System Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%69,600
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, 20253,700.003,700.003,615.003,635.003,585.00-1.22%83,600
Dec 25, 20253,650.003,695.003,625.003,680.003,629.381.94%70,500
Dec 24, 20253,660.003,675.003,585.003,610.003,560.34-62,300
Dec 23, 20253,545.003,610.003,545.003,610.003,560.341.40%31,800
Dec 22, 20253,600.003,610.003,540.003,560.003,511.03-0.28%25,700
Dec 19, 20253,520.003,580.003,515.003,570.003,520.891.42%49,100
Dec 18, 20253,500.003,530.003,480.003,520.003,471.580.14%66,800
Dec 17, 20253,560.003,585.003,505.003,515.003,466.65-0.99%44,200
Dec 16, 20253,665.003,680.003,545.003,550.003,501.17-2.87%63,500
Dec 15, 20253,645.003,715.003,630.003,655.003,604.72-0.14%49,900
Dec 12, 20253,700.003,700.003,625.003,660.003,609.66-0.41%51,400
Dec 11, 20253,700.003,715.003,590.003,675.003,624.450.41%64,600
Dec 10, 20253,735.003,775.003,660.003,660.003,609.66-2.01%79,100
Dec 9, 20253,810.003,840.003,720.003,735.003,683.62-1.97%40,700
Dec 8, 20253,725.003,810.003,705.003,810.003,757.592.97%69,300
Dec 5, 20253,740.003,830.003,700.003,700.003,649.11-1.60%71,900
Dec 4, 20253,755.003,795.003,735.003,760.003,708.28-0.40%63,600
Dec 3, 20253,825.003,835.003,750.003,775.003,723.07-1.44%48,200
Dec 2, 20253,830.003,875.003,800.003,830.003,777.320.13%43,900
Dec 1, 20253,905.003,930.003,820.003,825.003,772.39-1.16%62,900