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 Jan 20, 2026

3,720 JPY

Yearly Low Mar 23, 2026

2,729 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 6, 2026	2,948	2,976	2,947	2,958	+18	+0.61%	41,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 3, 2026	2,776	3,000	2,750	2,940	+31	+1.07%	215,300
Mar 27, 2026	2,785	2,945	2,729	2,909	+77	+2.72%	336,200
Mar 19, 2026	2,901	2,944	2,820	2,832	-69	-2.38%	217,700
Mar 13, 2026	2,905	3,055	2,862	2,901	-114	-3.78%	318,500
Mar 6, 2026	3,075	3,100	2,816	3,015	-100	-3.21%	496,400
Feb 27, 2026	3,005	3,150	2,904	3,115	+65	+2.13%	424,700
Feb 20, 2026	3,015	3,150	3,005	3,050	+40	+1.33%	331,300
Feb 13, 2026	3,135	3,235	2,910	3,010	-75	-2.43%	745,500
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