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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 15, 2025	3,645	3,715	3,630	3,655	-5	-0.14%	99,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Dec 12, 2025	3,660	-1.08%	3,710	305,100	ー	ー	ー
Dec 5, 2025	3,700	-4.39%	3,791	290,500	52,100	359,000	6.89
Nov 28, 2025	3,870	-0.51%	3,858	335,100	49,700	378,300	7.61
Nov 21, 2025	3,890	+4.01%	3,754	499,100	56,600	378,400	6.69
Nov 14, 2025	3,740	+6.86%	3,720	950,400	54,900	458,400	8.35
Nov 7, 2025	3,500	-1.96%	3,491	454,700	151,800	518,400	3.42
Oct 31, 2025	3,570	-0.97%	3,852	3,991,800	154,800	554,500	3.58
Oct 24, 2025	3,605	+8.10%	3,631	1,557,500	61,800	524,600	8.49
Oct 17, 2025	3,335	-2.49%	3,352	440,800	60,700	559,700	9.22
Oct 10, 2025	3,420	-0.58%	3,510	690,300	66,900	600,200	8.97
Oct 3, 2025	3,440	-4.58%	3,484	940,500	78,900	606,300	7.68
Sep 26, 2025	3,605	-5.87%	3,662	1,831,000	91,900	740,300	8.06
Sep 19, 2025	3,830	+15.89%	3,575	3,294,500	108,300	794,500	7.34
Sep 12, 2025	3,305	-5.30%	3,364	1,541,500	103,800	658,200	6.34
Sep 5, 2025	3,490	+0.87%	3,681	5,755,700	138,400	727,700	5.26
Aug 29, 2025	3,460	-27.16%	4,366	19,998,300	159,800	750,800	4.70
Aug 22, 2025	4,750	+75.99%	3,985	4,470,600	241,000	412,100	1.71
Aug 15, 2025	2,699	+0.26%	2,698	130,300	3,200	37,000	11.56
Aug 8, 2025	2,692	+1.24%	2,661	47,800	2,600	20,300	7.81
Aug 1, 2025	2,659	+1.72%	2,605	50,800	2,400	18,400	7.67