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 ¥1,157.34 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,245.89, while ¥1000 invested 1 year ago would be worth ¥652.44. This corresponds to total returns of 15.73%, 24.59%, -34.76%, respectively, with annualized returns of 2.88%, 4.5%, -34.76%.

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
August 21, 2026	3,055	3,065	3,065	3,090	3,020	30,600
August 20, 2026	3,035	3,075	3,075	3,075	3,025	29,800
August 19, 2026	3,055	3,020	3,020	3,055	2,998	26,700
August 18, 2026	3,135	3,070	3,070	3,145	3,060	24,700
August 17, 2026	3,175	3,160	3,160	3,175	3,115	39,800
August 14, 2026	3,095	3,160	3,160	3,170	3,045	79,500
August 13, 2026	3,010	3,095	3,095	3,115	2,967	77,600
August 12, 2026	3,005	3,015	3,015	3,095	2,945	185,900
August 10, 2026	2,955	3,005	3,005	3,010	2,946	33,000
August 07, 2026	2,955	2,954	2,954	2,967	2,930	19,000
August 06, 2026	2,939	2,956	2,956	2,965	2,924	21,300
August 05, 2026	2,903	2,939	2,939	2,946	2,903	20,100
August 04, 2026	2,915	2,898	2,898	2,926	2,887	20,100
August 03, 2026	2,938	2,915	2,915	2,938	2,860	27,900
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