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 Jan 20, 2026

3,720 JPY

Yearly Low Mar 23, 2026

2,729 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 6, 2026	2,948	2,976	2,947	2,958	+18	+0.61%	20,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 3, 2026	2,914	2,961	2,914	2,940	+26	+0.89%	29,800
Apr 2, 2026	2,979	3,000	2,883	2,914	-31	-1.05%	43,200
Apr 1, 2026	2,900	2,946	2,900	2,945	+115	+4.06%	36,600
Mar 31, 2026	2,844	2,897	2,819	2,830	+3	+0.11%	45,400
Mar 30, 2026	2,776	2,853	2,750	2,827	-82	-2.82%	60,300
Mar 27, 2026	2,853	2,912	2,843	2,909	+50	+1.75%	47,000
Mar 26, 2026	2,945	2,945	2,827	2,859	-70	-2.39%	44,100
Mar 25, 2026	2,858	2,942	2,854	2,929	+107	+3.79%	71,300
Mar 24, 2026	2,813	2,823	2,777	2,822	+92	+3.37%	67,100
Mar 23, 2026	2,785	2,804	2,729	2,730	-102	-3.60%	106,700
Mar 19, 2026	2,880	2,898	2,820	2,832	-98	-3.34%	80,400
Mar 18, 2026	2,936	2,937	2,894	2,930	+37	+1.28%	41,200
Mar 17, 2026	2,939	2,941	2,885	2,893	-20	-0.69%	40,900
Mar 16, 2026	2,901	2,944	2,892	2,913	+12	+0.41%	55,200
Mar 13, 2026	2,870	2,919	2,870	2,901	+1	+0.03%	39,900
Mar 12, 2026	2,970	2,979	2,894	2,900	-120	-3.97%	87,600
Mar 11, 2026	3,025	3,055	3,005	3,020	+30	+1.00%	24,500
Mar 10, 2026	2,972	3,015	2,940	2,990	+54	+1.84%	84,200
Mar 9, 2026	2,905	2,949	2,862	2,936	-79	-2.62%	82,300
Mar 6, 2026	2,949	3,040	2,947	3,015	+50	+1.69%	50,000