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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 6, 2026	3,250	3,340	3,070	3,085	-160	-4.93%	398,000
Jan 30, 2026	3,395	3,410	3,195	3,245	-220	-6.35%	336,600
Jan 23, 2026	3,595	3,720	3,375	3,465	-155	-4.28%	857,200
Jan 16, 2026	3,625	3,685	3,490	3,620	+55	+1.54%	247,000
Jan 9, 2026	3,615	3,645	3,540	3,565	-45	-1.25%	221,100
Dec 30, 2025	3,600	3,685	3,590	3,610	-25	-0.69%	107,600
Dec 26, 2025	3,600	3,700	3,540	3,635	+65	+1.82%	273,900
Dec 19, 2025	3,645	3,715	3,480	3,570	-90	-2.46%	273,500
Dec 12, 2025	3,725	3,840	3,590	3,660	-40	-1.08%	305,100
Dec 5, 2025	3,905	3,930	3,700	3,700	-170	-4.39%	290,500
Nov 28, 2025	3,960	3,960	3,755	3,870	-20	-0.51%	335,100
Nov 21, 2025	3,750	3,900	3,615	3,890	+150	+4.01%	499,100
Nov 14, 2025	3,570	3,875	3,520	3,740	+240	+6.86%	950,400
Nov 7, 2025	3,580	3,645	3,355	3,500	-70	-1.96%	454,700
Oct 31, 2025	3,745	4,235	3,460	3,570	-35	-0.97%	3,991,800
Oct 24, 2025	3,615	3,730	3,550	3,605	+270	+8.10%	1,557,500
Oct 17, 2025	3,350	3,455	3,270	3,335	-85	-2.49%	440,800
Oct 10, 2025	3,500	3,645	3,400	3,420	-20	-0.58%	690,300
Oct 3, 2025	3,615	3,630	3,330	3,440	-165	-4.58%	940,500
Sep 26, 2025	3,830	3,850	3,480	3,605	-225	-5.87%	1,831,000