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

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 15, 2025	3,645	3,715	3,630	3,655	-5	-0.14%	49,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	3,700	3,700	3,625	3,660	-15	-0.41%	51,400
Dec 11, 2025	3,700	3,715	3,590	3,675	+15	+0.41%	64,600
Dec 10, 2025	3,735	3,775	3,660	3,660	-75	-2.01%	79,100
Dec 9, 2025	3,810	3,840	3,720	3,735	-75	-1.97%	40,700
Dec 8, 2025	3,725	3,810	3,705	3,810	+110	+2.97%	69,300
Dec 5, 2025	3,740	3,830	3,700	3,700	-60	-1.60%	71,900
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