kabutan

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

4072
TSE Prime
Densan System Holdings Co.,Ltd.
2,659
JPY
+47
(+1.80%)
Aug 1, 3:30 pm JST
17.66
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 29, 2024
2,805 JPY
52 Week Low Apr 7, 2025
2,160 JPY
Yearly High Jun 19, 2025
2,722 JPY
Yearly Low Apr 7, 2025
2,160 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 2,600 2,665 2,600 2,659 +47 +1.80% 35,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 2,631 2,650 2,561 2,612 -25 -0.95% 213,400
Jun, 2025 2,511 2,722 2,492 2,637 +121 +4.81% 364,100
May, 2025 2,487 2,596 2,436 2,516 +16 +0.64% 255,000
Apr, 2025 2,607 2,659 2,160 2,500 -94 -3.62% 316,200
Mar, 2025 2,483 2,710 2,435 2,594 +124 +5.02% 313,900
Feb, 2025 2,271 2,559 2,252 2,470 +201 +8.86% 526,400
Jan, 2025 2,518 2,523 2,266 2,269 -249 -9.89% 281,600
Dec, 2024 2,482 2,544 2,369 2,518 +35 +1.41% 555,500
Nov, 2024 2,602 2,732 2,438 2,483 -164 -6.20% 267,400
Oct, 2024 2,678 2,747 2,601 2,647 -12 -0.45% 213,900
Sep, 2024 2,738 2,784 2,573 2,659 -70 -2.57% 272,300
Aug, 2024 2,873 2,873 2,214 2,729 -144 -5.01% 400,900
Jul, 2024 2,720 2,948 2,671 2,873 +178 +6.60% 304,900
Jun, 2024 2,526 2,714 2,510 2,695 +177 +7.03% 334,300
May, 2024 2,781 2,811 2,470 2,518 -265 -9.52% 413,200
Apr, 2024 2,772 2,844 2,672 2,783 +27 +0.98% 332,500
Mar, 2024 2,716 2,767 2,518 2,756 +28 +1.03% 478,200
Feb, 2024 2,973 3,025 2,581 2,728 -245 -8.24% 668,800
Jan, 2024 2,742 3,000 2,720 2,973 +205 +7.41% 399,100
Dec, 2023 2,780 2,783 2,613 2,768 -11 -0.40% 549,800