Densan System Holdings Co., Ltd. - 4072.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,949	3,200	3,200	3,200	2,879	456,800
August 15, 2025	2,709	2,699	2,699	2,720	2,681	17,300
August 14, 2025	2,694	2,737	2,737	2,737	2,668	21,200
August 13, 2025	2,689	2,694	2,694	2,714	2,680	21,900
August 12, 2025	2,700	2,665	2,665	2,747	2,600	69,900
August 08, 2025	2,674	2,692	2,692	2,696	2,674	14,100
August 07, 2025	2,662	2,687	2,687	2,689	2,662	5,900
August 06, 2025	2,649	2,662	2,662	2,678	2,637	9,300
August 05, 2025	2,638	2,631	2,631	2,649	2,621	7,600
August 04, 2025	2,614	2,638	2,638	2,654	2,614	10,900
August 01, 2025	2,600	2,659	2,659	2,665	2,600	17,500
July 31, 2025	2,579	2,612	2,612	2,615	2,579	10,500
July 30, 2025	2,574	2,578	2,578	2,607	2,574	9,100
July 29, 2025	2,581	2,584	2,584	2,598	2,570	6,600
July 28, 2025	2,614	2,589	2,589	2,614	2,576	7,100
July 25, 2025	2,625	2,614	2,614	2,650	2,597	15,000
July 24, 2025	2,598	2,623	2,623	2,624	2,591	7,700
July 23, 2025	2,594	2,590	2,590	2,596	2,564	11,500
July 22, 2025	2,574	2,568	2,568	2,596	2,561	6,500
July 18, 2025	2,600	2,574	2,574	2,610	2,569	7,100
July 17, 2025	2,577	2,582	2,582	2,592	2,575	3,300
July 16, 2025	2,584	2,581	2,581	2,611	2,581	4,400
July 15, 2025	2,620	2,601	2,601	2,620	2,600	7,700
July 14, 2025	2,608	2,602	2,602	2,624	2,597	8,800
July 11, 2025	2,566	2,591	2,591	2,606	2,566	11,400
July 10, 2025	2,588	2,566	2,566	2,588	2,561	14,900
July 09, 2025	2,561	2,588	2,588	2,600	2,561	10,600
July 08, 2025	2,615	2,561	2,561	2,615	2,561	24,800
July 07, 2025	2,606	2,620	2,620	2,639	2,606	7,100
July 04, 2025	2,636	2,605	2,605	2,644	2,605	6,600
July 03, 2025	2,612	2,606	2,606	2,629	2,592	7,500
July 02, 2025	2,594	2,591	2,591	2,638	2,591	12,000
July 01, 2025	2,631	2,592	2,592	2,631	2,591	13,200
June 30, 2025	2,721	2,637	2,637	2,721	2,632	17,600
June 27, 2025	2,683	2,717	2,717	2,721	2,676	23,800
June 26, 2025	2,696	2,711	2,671	2,719	2,677	52,300
June 25, 2025	2,698	2,698	2,658.19	2,722	2,678	23,400
June 24, 2025	2,682	2,693	2,653.27	2,710	2,661	20,000
June 23, 2025	2,671	2,632	2,635	2,675	2,631	15,300
June 20, 2025	2,703	2,696	2,696	2,722	2,673	15,200
June 19, 2025	2,668	2,722	2,722	2,722	2,643	21,300
June 18, 2025	2,688	2,646	2,646	2,697	2,640	13,700
June 17, 2025	2,694	2,662	2,662	2,700	2,653	10,800
June 16, 2025	2,641	2,673	2,673	2,685	2,637	9,700
June 13, 2025	2,698	2,637	2,637	2,698	2,618	16,100
June 12, 2025	2,659	2,685	2,685	2,696	2,659	19,200
June 11, 2025	2,624	2,643	2,643	2,653	2,620	18,900
June 10, 2025	2,590	2,600	2,600	2,615	2,590	9,200
June 09, 2025	2,615	2,595	2,595	2,615	2,581	9,500
June 06, 2025	2,593	2,602	2,602	2,613	2,585	12,000
June 05, 2025	2,538	2,568	2,568	2,594	2,538	16,600
June 04, 2025	2,527	2,538	2,538	2,549	2,527	7,300
June 03, 2025	2,528	2,527	2,527	2,551	2,527	14,300
June 02, 2025	2,511	2,533	2,533	2,540	2,492	17,900
May 30, 2025	2,544	2,516	2,516	2,555	2,516	9,800
May 29, 2025	2,538	2,551	2,551	2,551	2,514	9,600
May 28, 2025	2,534	2,512	2,512	2,546	2,500	14,800
May 27, 2025	2,535	2,538	2,538	2,560	2,515	8,000
May 26, 2025	2,531	2,514	2,514	2,556	2,514	7,200
May 23, 2025	2,502	2,529	2,529	2,553	2,497	18,300

Densan System Holdings Co., Ltd. (4072.T) JPX