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

3,435.00

-55(-1.58%)

Updated at September 08 11:30AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253,4453,4903,4903,5153,350384,500
September 04, 20253,4903,4703,4703,5353,415468,700
September 03, 20253,5403,4453,4453,6203,415636,600
September 02, 20253,8003,6253,6253,8803,5601.16M
September 01, 20253,5753,8603,8603,9303,5503.11M
August 29, 20253,6453,4603,4603,6653,4501.19M
August 28, 20253,7953,6053,6053,8003,5851.33M
August 27, 20254,2403,8903,8904,3003,8103.15M
August 26, 20254,4204,1354,1354,5553,9305.82M
August 25, 20254,9804,6304,6305,0904,1558.5M
August 22, 20254,4554,7504,7504,7504,3802.03M
August 21, 20253,3454,0504,0504,0503,290831,800
August 20, 20253,2853,3503,3503,4353,160395,800
August 19, 20253,5003,2203,2203,5803,090758,300
August 18, 20252,9493,2003,2003,2002,879456,800
August 15, 20252,7092,6992,6992,7202,68117,300
August 14, 20252,6942,7372,7372,7372,66821,200
August 13, 20252,6892,6942,6942,7142,68021,900
August 12, 20252,7002,6652,6652,7472,60069,900
August 08, 20252,6742,6922,6922,6962,67414,100
August 07, 20252,6622,6872,6872,6892,6625,900
August 06, 20252,6492,6622,6622,6782,6379,300
August 05, 20252,6382,6312,6312,6492,6217,600
August 04, 20252,6142,6382,6382,6542,61410,900
August 01, 20252,6002,6592,6592,6652,60017,500
July 31, 20252,5792,6122,6122,6152,57910,500
July 30, 20252,5742,5782,5782,6072,5749,100
July 29, 20252,5812,5842,5842,5982,5706,600
July 28, 20252,6142,5892,5892,6142,5767,100
July 25, 20252,6252,6142,6142,6502,59715,000
July 24, 20252,5982,6232,6232,6242,5917,700
July 23, 20252,5942,5902,5902,5962,56411,500
July 22, 20252,5742,5682,5682,5962,5616,500
July 18, 20252,6002,5742,5742,6102,5697,100
July 17, 20252,5772,5822,5822,5922,5753,300
July 16, 20252,5842,5812,5812,6112,5814,400
July 15, 20252,6202,6012,6012,6202,6007,700
July 14, 20252,6082,6022,6022,6242,5978,800
July 11, 20252,5662,5912,5912,6062,56611,400
July 10, 20252,5882,5662,5662,5882,56114,900
July 09, 20252,5612,5882,5882,6002,56110,600
July 08, 20252,6152,5612,5612,6152,56124,800
July 07, 20252,6062,6202,6202,6392,6067,100
July 04, 20252,6362,6052,6052,6442,6056,600
July 03, 20252,6122,6062,6062,6292,5927,500
July 02, 20252,5942,5912,5912,6382,59112,000
July 01, 20252,6312,5922,5922,6312,59113,200
June 30, 20252,7212,6372,6372,7212,63217,600
June 27, 20252,6832,7172,7172,7212,67623,800
June 26, 20252,6962,7112,6712,7192,67752,300
June 25, 20252,6982,6982,658.192,7222,67823,400
June 24, 20252,6822,6932,653.272,7102,66120,000
June 23, 20252,6712,6322,6352,6752,63115,300
June 20, 20252,7032,6962,6962,7222,67315,200
June 19, 20252,6682,7222,7222,7222,64321,300
June 18, 20252,6882,6462,6462,6972,64013,700
June 17, 20252,6942,6622,6622,7002,65310,800
June 16, 20252,6412,6732,6732,6852,6379,700
June 13, 20252,6982,6372,6372,6982,61816,100
June 12, 20252,6592,6852,6852,6962,65919,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved