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
May 31, 2024 2,542 2,567 2,470 2,518 -26 -1.02% 86,500
May 24, 2024 2,572 2,619 2,535 2,544 -27 -1.05% 64,900
May 17, 2024 2,729 2,732 2,526 2,571 -164 -6.00% 195,700
May 10, 2024 2,770 2,811 2,734 2,735 -28 -1.01% 50,200
May 2, 2024 2,772 2,810 2,750 2,763 +23 +0.84% 30,500
Apr 26, 2024 2,703 2,765 2,692 2,740 +37 +1.37% 47,900
Apr 19, 2024 2,821 2,825 2,672 2,703 -122 -4.32% 97,200
Apr 12, 2024 2,725 2,844 2,714 2,825 +116 +4.28% 77,200
Apr 5, 2024 2,772 2,780 2,679 2,709 -47 -1.71% 95,600
Mar 29, 2024 2,719 2,767 2,669 2,756 +34 +1.25% 83,400
Mar 22, 2024 2,580 2,730 2,580 2,722 +148 +5.75% 123,700
Mar 15, 2024 2,626 2,635 2,518 2,574 -64 -2.43% 137,000
Mar 8, 2024 2,687 2,695 2,600 2,638 -36 -1.35% 112,800
Mar 1, 2024 2,668 2,766 2,668 2,674 +6 +0.22% 107,700
Feb 22, 2024 2,654 2,699 2,613 2,668 +32 +1.21% 123,300
Feb 16, 2024 2,662 2,730 2,581 2,636 -353 -11.81% 305,700
Feb 9, 2024 3,015 3,020 2,920 2,989 +5 +0.17% 92,800
Feb 2, 2024 2,905 3,025 2,905 2,984 +64 +2.19% 102,900
Jan 26, 2024 2,930 3,000 2,914 2,920 +13 +0.45% 103,800
Jan 19, 2024 2,900 2,957 2,885 2,907 +18 +0.62% 102,600