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
Oct 18, 2024 2,685 2,708 2,660 2,708 +49 +1.84% 27,500
Oct 11, 2024 2,727 2,747 2,657 2,659 -54 -1.99% 39,700
Oct 4, 2024 2,687 2,726 2,625 2,713 +24 +0.89% 70,100
Sep 27, 2024 2,605 2,700 2,573 2,689 +84 +3.22% 58,800
Sep 20, 2024 2,657 2,657 2,574 2,605 -17 -0.65% 55,500
Sep 13, 2024 2,669 2,693 2,588 2,622 -70 -2.60% 76,900
Sep 6, 2024 2,738 2,784 2,646 2,692 -37 -1.36% 65,300
Aug 30, 2024 2,568 2,805 2,568 2,729 +158 +6.15% 98,200
Aug 23, 2024 2,663 2,681 2,570 2,571 -92 -3.45% 52,400
Aug 16, 2024 2,422 2,663 2,357 2,663 +172 +6.90% 137,800
Aug 9, 2024 2,501 2,579 2,214 2,491 -106 -4.08% 80,000
Aug 2, 2024 2,848 2,873 2,597 2,597 -226 -8.01% 70,400
Jul 26, 2024 2,932 2,943 2,811 2,823 -109 -3.72% 61,300
Jul 19, 2024 2,830 2,948 2,823 2,932 +133 +4.75% 61,800
Jul 12, 2024 2,729 2,844 2,727 2,799 +83 +3.06% 92,800
Jul 5, 2024 2,720 2,726 2,671 2,716 +21 +0.78% 51,100
Jun 28, 2024 2,665 2,714 2,662 2,695 +45 +1.70% 118,200
Jun 21, 2024 2,608 2,683 2,587 2,650 +44 +1.69% 85,200
Jun 14, 2024 2,551 2,615 2,549 2,606 +61 +2.40% 87,300
Jun 7, 2024 2,526 2,569 2,510 2,545 +27 +1.07% 43,600