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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 6, 2026	2,948	2,976	2,947	2,958	+18	+0.61%	41,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 3, 2026	2,940	+1.07%	2,878	215,300	ー	ー	ー
Mar 27, 2026	2,909	+2.72%	2,831	336,200	9,200	212,500	23.10
Mar 19, 2026	2,832	-2.38%	2,890	217,700	7,800	247,400	31.72
Mar 13, 2026	2,901	-3.78%	2,937	318,500	11,700	250,800	21.44
Mar 6, 2026	3,015	-3.21%	2,966	496,400	11,700	243,800	20.84
Feb 27, 2026	3,115	+2.13%	3,007	424,700	12,100	269,500	22.27
Feb 20, 2026	3,050	+1.33%	3,077	331,300	13,600	277,300	20.39
Feb 13, 2026	3,010	-2.43%	3,084	745,500	13,500	292,900	21.70
Feb 6, 2026	3,085	-4.93%	3,183	398,000	8,700	322,700	37.09
Jan 30, 2026	3,245	-6.35%	3,299	336,600	17,100	332,600	19.45
Jan 23, 2026	3,465	-4.28%	3,541	857,200	10,700	318,300	29.75
Jan 16, 2026	3,620	+1.54%	3,578	247,000	12,300	278,900	22.67
Jan 9, 2026	3,565	-1.25%	3,596	221,100	13,700	287,700	21.00
Dec 30, 2025	3,610	-0.69%	3,629	107,600	ー	ー	ー
Dec 26, 2025	3,635	+1.82%	3,641	273,900	109,700	302,400	2.76
Dec 19, 2025	3,570	-2.46%	3,567	273,500	49,300	328,400	6.66
Dec 12, 2025	3,660	-1.08%	3,710	305,100	34,800	351,200	10.09
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