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
Feb 10, 2026	3,135	3,235	2,910	3,175	+90	+2.92%	789,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
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