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 ¥1,189.43 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,271.39, while ¥1000 invested 1 year ago would be worth ¥953.6. This corresponds to total returns of 18.94%, 27.14%, -4.64%, respectively, with annualized returns of 3.35%, 4.92%, -4.64%.

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
October 01, 2026	3,155	3,185	3,185	3,190	3,140	14,400
September 30, 2026	3,225	3,150	3,150	3,225	3,130	39,700
September 29, 2026	3,245	3,220	3,220	3,245	3,200	26,400
September 28, 2026	3,260	3,245	3,245	3,275	3,240	36,300
September 25, 2026	3,230	3,260	3,260	3,280	3,230	28,300
September 24, 2026	3,220	3,215	3,215	3,260	3,205	36,900
September 18, 2026	3,250	3,240	3,240	3,270	3,220	41,900
September 17, 2026	3,155	3,210	3,210	3,225	3,155	32,200
September 16, 2026	3,120	3,145	3,145	3,160	3,115	17,500
September 15, 2026	3,105	3,130	3,130	3,170	3,095	36,900
September 11, 2026	3,040	3,045	3,045	3,080	3,030	38,700
September 10, 2026	3,050	3,095	3,095	3,105	3,035	41,500
September 09, 2026	3,060	3,030	3,030	3,065	3,020	30,200
September 08, 2026	3,070	3,055	3,055	3,105	3,055	20,300
September 07, 2026	3,120	3,085	3,085	3,120	3,055	25,300
September 04, 2026	3,040	3,120	3,120	3,120	3,035	17,700
September 03, 2026	3,035	3,045	3,045	3,075	3,025	33,200
September 02, 2026	3,065	3,025	3,025	3,065	3,010	49,200
September 01, 2026	3,155	3,115	3,115	3,180	3,110	27,000
August 31, 2026	3,070	3,125	3,125	3,140	3,070	44,200
August 28, 2026	3,085	3,090	3,090	3,135	3,070	25,700
August 27, 2026	3,040	3,075	3,075	3,115	3,040	21,600
August 26, 2026	3,040	3,050	3,050	3,075	3,040	13,600
August 25, 2026	3,100	3,035	3,035	3,100	3,035	12,800
August 24, 2026	3,065	3,095	3,095	3,130	3,065	31,200
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