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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec, 2025	3,905	3,930	3,710	3,715	-155	-4.01%	284,200

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov, 2025	3,580	3,960	3,355	3,870	+300	+8.40%	2,239,300
Oct, 2025	3,545	4,235	3,270	3,570	-5	-0.14%	7,264,900
Sep, 2025	3,575	3,930	3,240	3,575	+115	+3.32%	12,778,700
Aug, 2025	2,600	5,090	2,600	3,460	+848	+32.47%	24,664,500
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