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

Currency In JPY

4072.T Historical Return

If you invested ¥1000 in Densan System Holdings Co., Ltd. (4072.T) since IPO date, it would be worth ¥1,043.68 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥883.61, while ¥1000 invested 1 year ago would be worth ¥1,077.73. This corresponds to total returns of 4.37%, -11.64%, 7.77%, respectively, with annualized returns of 0.86%, -4.04%, 7.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4072.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	2,811	2,821	2,821	2,860	2,805	21,400
June 19, 2026	2,853	2,803	2,803	2,853	2,802	49,000
June 18, 2026	2,871	2,853	2,853	2,915	2,835	36,000
June 17, 2026	2,869	2,870	2,870	2,927	2,865	29,800
June 16, 2026	2,878	2,839	2,839	2,878	2,830	31,200
June 15, 2026	2,888	2,878	2,878	2,916	2,871	23,100
June 12, 2026	2,871	2,851	2,851	2,881	2,844	37,600
June 11, 2026	2,868	2,845	2,845	2,868	2,818	28,700
June 10, 2026	2,900	2,885	2,885	2,900	2,855	55,200
June 09, 2026	2,974	2,916	2,916	2,985	2,889	41,000
June 08, 2026	2,902	2,924	2,924	2,951	2,873	58,100
June 05, 2026	2,934	2,982	2,982	3,025	2,930	29,500
June 04, 2026	2,947	2,934	2,934	2,957	2,901	42,500
June 03, 2026	3,000	2,986	2,986	3,010	2,935	40,300
June 02, 2026	2,980	3,000	3,000	3,020	2,911	49,500
June 01, 2026	3,070	2,997	2,997	3,100	2,993	43,300
May 29, 2026	3,080	3,050	3,050	3,100	3,040	48,100
May 28, 2026	3,020	3,080	3,080	3,110	3,015	91,300
May 27, 2026	2,914	3,020	3,020	3,025	2,914	90,000
May 26, 2026	2,908	2,909	2,909	2,933	2,880	47,000
May 25, 2026	2,992	2,907	2,907	2,992	2,878	43,800
May 22, 2026	2,857	2,960	2,960	2,961	2,857	32,100
May 21, 2026	2,820	2,854	2,854	2,881	2,820	42,200
May 20, 2026	2,853	2,788	2,788	2,855	2,761	52,900
May 19, 2026	2,820	2,853	2,853	2,875	2,819	48,200
May 18, 2026	2,830	2,788	2,788	2,843	2,770	36,600
May 15, 2026	2,839	2,819	2,819	2,869	2,797	60,400
May 14, 2026	2,833	2,832	2,832	2,852	2,793	59,000
May 13, 2026	2,867	2,858	2,858	2,938	2,830	61,100
May 12, 2026	2,910	2,862	2,862	2,920	2,855	36,800
May 11, 2026	2,928	2,918	2,918	2,930	2,899	23,300
May 08, 2026	2,864	2,918	2,918	2,923	2,858	31,000
May 07, 2026	2,855	2,854	2,854	2,863	2,843	33,000
May 01, 2026	2,834	2,833	2,833	2,847	2,795	33,400
April 30, 2026	2,893	2,834	2,834	2,893	2,817	55,200
April 28, 2026	2,847	2,885	2,885	2,886	2,847	40,800
April 27, 2026	2,841	2,847	2,847	2,879	2,831	38,300
April 24, 2026	2,844	2,866	2,866	2,877	2,840	34,300
April 23, 2026	2,945	2,868	2,868	2,952	2,858	88,500
April 22, 2026	2,998	2,958	2,958	3,005	2,947	36,500
April 21, 2026	3,030	2,998	2,998	3,030	2,985	36,800
April 20, 2026	3,045	3,005	3,005	3,045	3,000	23,900
April 17, 2026	3,025	3,020	3,020	3,080	3,020	28,100
April 16, 2026	3,015	3,050	3,050	3,070	3,015	44,400
April 15, 2026	3,030	3,025	3,025	3,055	3,000	34,800
April 14, 2026	2,940	2,980	2,980	3,015	2,940	57,800
April 13, 2026	2,942	2,928	2,928	2,960	2,911	50,100
April 10, 2026	3,000	2,925	2,925	3,020	2,925	64,600
April 09, 2026	3,055	2,997	2,997	3,055	2,990	35,800
April 08, 2026	3,050	3,055	3,055	3,070	3,020	50,800
April 07, 2026	2,999	2,975	2,975	3,040	2,965	30,400
April 06, 2026	2,948	2,958	2,958	2,976	2,947	20,600
April 03, 2026	2,914	2,940	2,940	2,961	2,914	29,800
April 02, 2026	2,979	2,914	2,914	3,000	2,883	43,200
April 01, 2026	2,900	2,945	2,945	2,946	2,900	36,600
March 31, 2026	2,844	2,830	2,830	2,897	2,819	45,400
March 30, 2026	2,776	2,827	2,827	2,853	2,750	60,300
March 27, 2026	2,853	2,909	2,909	2,912	2,843	47,000
March 26, 2026	2,945	2,859	2,859	2,945	2,827	44,100
March 25, 2026	2,858	2,929	2,929	2,942	2,854	71,300