kabutan

Densan System Holdings Co.,Ltd.(4072) Historical

4072
TSE Prime
Densan System Holdings Co.,Ltd.
3,655
JPY
-5
(-0.14%)
Dec 15, 3:30 pm JST
23.58
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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
Mar 7, 2025 2,483 2,632 2,435 2,614 +144 +5.83% 104,200
Feb 28, 2025 2,400 2,475 2,388 2,470 +58 +2.40% 91,100
Feb 21, 2025 2,481 2,481 2,391 2,412 -81 -3.25% 86,800
Feb 14, 2025 2,344 2,559 2,328 2,493 +131 +5.55% 184,600
Feb 7, 2025 2,271 2,398 2,252 2,362 +93 +4.10% 163,900
Jan 31, 2025 2,323 2,371 2,266 2,269 -42 -1.82% 106,700
Jan 24, 2025 2,343 2,384 2,288 2,311 -30 -1.28% 57,200
Jan 17, 2025 2,389 2,465 2,340 2,341 -48 -2.01% 58,000
Jan 10, 2025 2,518 2,523 2,384 2,389 -129 -5.12% 59,700
Dec 30, 2024 2,438 2,544 2,426 2,518 +80 +3.28% 34,200
Dec 27, 2024 2,372 2,438 2,369 2,438 +66 +2.78% 201,100
Dec 20, 2024 2,454 2,459 2,372 2,372 -78 -3.18% 155,500
Dec 13, 2024 2,457 2,480 2,437 2,450 -4 -0.16% 97,700
Dec 6, 2024 2,482 2,497 2,439 2,454 -29 -1.17% 67,000
Nov 29, 2024 2,550 2,559 2,473 2,483 -63 -2.47% 49,000
Nov 22, 2024 2,491 2,549 2,471 2,546 +46 +1.84% 42,100
Nov 15, 2024 2,691 2,732 2,438 2,500 -209 -7.72% 130,300
Nov 8, 2024 2,651 2,722 2,607 2,709 +74 +2.81% 36,000
Nov 1, 2024 2,601 2,678 2,601 2,635 +34 +1.31% 62,000
Oct 25, 2024 2,710 2,715 2,601 2,601 -107 -3.95% 40,400