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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 2,614 2,665 2,570 2,659 +45 +1.72% 68,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 2,574 2,650 2,561 2,614 +40 +1.55% 40,700
Jul 18, 2025 2,608 2,624 2,569 2,574 -17 -0.66% 31,300
Jul 11, 2025 2,606 2,639 2,561 2,591 -14 -0.54% 68,800
Jul 4, 2025 2,721 2,721 2,591 2,605 -112 -4.12% 56,900
Jun 27, 2025 2,671 2,722 2,631 2,717 +21 +0.78% 134,800
Jun 20, 2025 2,641 2,722 2,637 2,696 +59 +2.24% 70,700
Jun 13, 2025 2,615 2,698 2,581 2,637 +35 +1.35% 72,900
Jun 6, 2025 2,511 2,613 2,492 2,602 +86 +3.42% 68,100
May 30, 2025 2,531 2,560 2,500 2,516 -13 -0.51% 49,400
May 23, 2025 2,509 2,553 2,487 2,529 +7 +0.28% 66,700
May 16, 2025 2,543 2,559 2,451 2,522 +1 +0.04% 57,100
May 9, 2025 2,470 2,596 2,436 2,521 +57 +2.31% 47,500
May 2, 2025 2,550 2,581 2,462 2,464 -61 -2.42% 59,800
Apr 25, 2025 2,540 2,644 2,510 2,525 -27 -1.06% 41,400
Apr 18, 2025 2,426 2,552 2,416 2,552 +169 +7.09% 44,600
Apr 11, 2025 2,198 2,409 2,160 2,383 +23 +0.97% 120,300
Apr 4, 2025 2,637 2,659 2,325 2,360 -297 -11.18% 114,600
Mar 28, 2025 2,603 2,710 2,557 2,657 +54 +2.07% 64,000
Mar 21, 2025 2,630 2,686 2,593 2,603 -27 -1.03% 46,000
Mar 14, 2025 2,599 2,681 2,557 2,630 +16 +0.61% 69,500
1 2 3 4 5
...
15