kabutan

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

4072
TSE Prime
Densan System Holdings Co.,Ltd.
3,175
JPY
+201
(+6.76%)
Feb 10, 3:30 pm JST
20.43
USD
Feb 10, 1:30 am EST
Result
PTS
outside of trading hours
3,250
Feb 10, 9:09 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
Feb 10, 2026 3,025 3,235 3,020 3,175 +201 +6.76% 229,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Feb 9, 2026 3,135 3,160 2,910 2,974 -111 -3.60% 329,300
Feb 6, 2026 3,160 3,165 3,070 3,085 -135 -4.19% 102,700
Feb 5, 2026 3,130 3,240 3,130 3,220 +60 +1.90% 79,800
Feb 4, 2026 3,230 3,230 3,125 3,160 -70 -2.17% 84,600
Feb 3, 2026 3,295 3,295 3,215 3,230 -5 -0.15% 69,200
Feb 2, 2026 3,250 3,340 3,220 3,235 -10 -0.31% 61,700
Jan 30, 2026 3,235 3,260 3,195 3,245 -5 -0.15% 53,100
Jan 29, 2026 3,270 3,285 3,215 3,250 -30 -0.91% 83,400
Jan 28, 2026 3,335 3,340 3,280 3,280 -75 -2.24% 61,200
Jan 27, 2026 3,360 3,380 3,325 3,355 -5 -0.15% 45,200
Jan 26, 2026 3,395 3,410 3,340 3,360 -105 -3.03% 93,700
Jan 23, 2026 3,430 3,475 3,425 3,465 +45 +1.32% 46,100
Jan 22, 2026 3,475 3,475 3,415 3,420 -50 -1.44% 70,600
Jan 21, 2026 3,415 3,480 3,375 3,470 -80 -2.25% 152,200
Jan 20, 2026 3,505 3,720 3,455 3,550 +20 +0.57% 518,700
Jan 19, 2026 3,595 3,595 3,515 3,530 -90 -2.49% 69,600
Jan 16, 2026 3,660 3,685 3,575 3,620 -10 -0.28% 73,200
Jan 15, 2026 3,505 3,650 3,500 3,630 +105 +2.98% 62,300
Jan 14, 2026 3,520 3,570 3,515 3,525 -15 -0.42% 41,500
Jan 13, 2026 3,625 3,625 3,490 3,540 -25 -0.70% 70,000