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 15, 2025	3,645	3,715	3,630	3,655	-5	-0.14%	99,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul 31, 2020	4,550	4,880	4,150	4,150	-505	-10.85%	944,100
Jul 22, 2020	4,465	4,665	4,415	4,655	+225	+5.08%	288,900
Jul 17, 2020	4,570	4,790	4,375	4,430	-25	-0.56%	948,900
Jul 10, 2020	4,160	4,695	4,125	4,455	+365	+8.92%	1,205,700
Jul 3, 2020	3,835	4,100	3,715	4,090	+220	+5.68%	699,400
Jun 26, 2020	3,610	3,940	3,610	3,870	+290	+8.10%	656,300
Jun 19, 2020	3,445	3,590	3,295	3,580	+180	+5.29%	370,100
Jun 12, 2020	3,445	3,580	3,265	3,400	+25	+0.74%	278,400
Jun 5, 2020	3,510	3,605	3,345	3,375	-135	-3.85%	298,500
May 29, 2020	3,420	3,670	3,400	3,510	+160	+4.78%	482,500
May 22, 2020	3,040	3,570	2,988	3,350	+397	+13.44%	573,100
May 15, 2020	3,135	3,220	2,830	2,953	-172	-5.50%	425,800
May 8, 2020	3,090	3,225	2,972	3,125	+535	+20.66%	352,400
May 1, 2020	2,390	2,600	2,390	2,590	+216	+9.10%	170,700
Apr 24, 2020	2,381	2,451	2,300	2,374	-6	-0.25%	106,900
Apr 17, 2020	2,244	2,440	2,235	2,380	+117	+5.17%	173,100
Apr 10, 2020	1,971	2,282	1,956	2,263	+288	+14.58%	178,400
Apr 3, 2020	2,023	2,203	1,959	1,975	-108	-5.18%	212,400
Mar 27, 2020	1,730	2,162	1,667	2,083	ー	ー%	325,300