kabutan

Densan System Holdings Co.,Ltd.(4072) Historical

4072
TSE Prime
Densan System Holdings Co.,Ltd.
3,745
JPY
-15
(-0.40%)
Dec 5, 1:38 pm JST
24.16
USD
Dec 4, 11:38 pm EST
Result
PTS
outside of trading hours
3,745
Dec 5, 1:37 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 25, 2025
5,090 JPY
52 Week Low Apr 7, 2025
2,160 JPY
Yearly High Aug 25, 2025
5,090 JPY
Yearly Low Apr 7, 2025
2,160 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,740 3,830 3,725 3,745 -15 -0.40% 39,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,755 3,795 3,735 3,760 -15 -0.40% 63,600
Dec 3, 2025 3,825 3,835 3,750 3,775 -55 -1.44% 48,200
Dec 2, 2025 3,830 3,875 3,800 3,830 +5 +0.13% 43,900
Dec 1, 2025 3,905 3,930 3,820 3,825 -45 -1.16% 62,900
Nov 28, 2025 3,850 3,910 3,850 3,870 +10 +0.26% 62,100
Nov 27, 2025 3,865 3,960 3,860 3,860 -20 -0.52% 70,800
Nov 26, 2025 3,805 3,880 3,755 3,880 +110 +2.92% 86,000
Nov 25, 2025 3,960 3,960 3,755 3,770 -120 -3.08% 116,200
Nov 21, 2025 3,685 3,900 3,685 3,890 +165 +4.43% 147,300
Nov 20, 2025 3,765 3,790 3,715 3,725 +30 +0.81% 59,200
Nov 19, 2025 3,695 3,745 3,615 3,695 +20 +0.54% 100,100
Nov 18, 2025 3,760 3,790 3,660 3,675 -120 -3.16% 104,000
Nov 17, 2025 3,750 3,800 3,690 3,795 +55 +1.47% 88,500
Nov 14, 2025 3,720 3,805 3,710 3,740 -40 -1.06% 106,800
Nov 13, 2025 3,770 3,815 3,740 3,780 0 0.00% 110,000
Nov 12, 2025 3,680 3,875 3,680 3,780 +10 +0.27% 273,600
Nov 11, 2025 3,585 3,830 3,555 3,770 +190 +5.31% 356,900
Nov 10, 2025 3,570 3,610 3,520 3,580 +80 +2.29% 103,100
Nov 7, 2025 3,455 3,535 3,455 3,500 +20 +0.57% 62,300
Nov 6, 2025 3,500 3,510 3,440 3,480 -15 -0.43% 64,900