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 ¥1,107.49 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,072.73, while ¥1000 invested 1 year ago would be worth ¥1,124.19. This corresponds to total returns of 10.75%, 7.27%, 12.42%, respectively, with annualized returns of 2.03%, 1.41%, 12.42%.

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
July 31, 2026	2,927	2,933	2,933	2,948	2,886	22,200
July 30, 2026	2,952	2,927	2,927	2,962	2,901	56,600
July 29, 2026	2,915	2,953	2,953	2,954	2,890	41,300
July 28, 2026	2,923	2,906	2,906	2,925	2,881	17,200
July 27, 2026	2,879	2,923	2,923	2,923	2,869	24,000
July 23, 2026	2,909	2,877	2,877	2,909	2,857	39,200
July 22, 2026	2,861	2,886	2,886	2,901	2,829	21,700
July 21, 2026	2,850	2,861	2,861	2,900	2,839	28,500
July 17, 2026	2,826	2,827	2,827	2,873	2,800	39,200
July 16, 2026	2,901	2,876	2,876	2,940	2,876	19,500
July 15, 2026	2,920	2,924	2,924	2,935	2,885	16,500
July 14, 2026	2,924	2,919	2,919	2,955	2,908	19,700
July 13, 2026	2,931	2,903	2,903	2,962	2,901	21,100
July 10, 2026	2,934	2,931	2,931	2,963	2,926	36,500
July 09, 2026	2,902	2,912	2,912	2,933	2,899	19,000
July 08, 2026	2,935	2,915	2,915	2,935	2,903	19,100
July 07, 2026	2,915	2,912	2,912	2,950	2,906	19,900
July 06, 2026	2,903	2,915	2,915	2,930	2,896	20,500
July 03, 2026	2,900	2,903	2,903	2,921	2,872	20,800
July 02, 2026	2,834	2,883	2,883	2,920	2,834	40,900
July 01, 2026	2,793	2,808	2,808	2,828	2,790	40,900
June 30, 2026	2,832	2,795	2,795	2,832	2,770	26,800
June 29, 2026	2,780	2,812	2,812	2,824	2,780	43,600
June 26, 2026	2,803	2,793	2,793	2,831	2,790	71,900
June 25, 2026	2,791	2,819	2,819	2,822	2,786	37,000
June 24, 2026	2,796	2,767	2,767	2,818	2,767	34,500
June 23, 2026	2,821	2,764	2,764	2,821	2,764	54,800
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