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
Dec 5, 2025	3,905	3,930	3,700	3,700	-170	-4.39%	290,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 19, 2025	3,305	3,875	3,250	3,830	+525	+15.89%	3,294,500
Sep 12, 2025	3,440	3,550	3,240	3,305	-185	-5.30%	1,541,500
Sep 5, 2025	3,575	3,930	3,350	3,490	+30	+0.87%	5,755,700
Aug 29, 2025	4,980	5,090	3,450	3,460	-1,290	-27.16%	19,998,300
Aug 22, 2025	2,949	4,750	2,879	4,750	+2,051	+75.99%	4,470,600
Aug 15, 2025	2,700	2,747	2,600	2,699	+7	+0.26%	130,300
Aug 8, 2025	2,614	2,696	2,614	2,692	+33	+1.24%	47,800
Aug 1, 2025	2,614	2,665	2,570	2,659	+45	+1.72%	50,800
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