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

3,005.00

+5(+0.17%)

Updated at June 03 02:55PM

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 ¥1,122.22 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥880.07, while ¥1000 invested 1 year ago would be worth ¥1,206.99. This corresponds to total returns of 12.22%, -11.99%, 20.7%, respectively, with annualized returns of 2.37%, -4.17%, 20.7%.

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:

DateOpenCloseAdj CloseHighLowVolume
June 02, 20262,9803,0003,0003,0202,91149,500
June 01, 20263,0702,9972,9973,1002,99343,300
May 29, 20263,0803,0503,0503,1003,04048,100
May 28, 20263,0203,0803,0803,1103,01591,300
May 27, 20262,9143,0203,0203,0252,91490,000
May 26, 20262,9082,9092,9092,9332,88047,000
May 25, 20262,9922,9072,9072,9922,87843,800
May 22, 20262,8572,9602,9602,9612,85732,100
May 21, 20262,8202,8542,8542,8812,82042,200
May 20, 20262,8532,7882,7882,8552,76152,900
May 19, 20262,8202,8532,8532,8752,81948,200
May 18, 20262,8302,7882,7882,8432,77036,600
May 15, 20262,8392,8192,8192,8692,79760,400
May 14, 20262,8332,8322,8322,8522,79359,000
May 13, 20262,8672,8582,8582,9382,83061,100
May 12, 20262,9102,8622,8622,9202,85536,800
May 11, 20262,9282,9182,9182,9302,89923,300
May 08, 20262,8642,9182,9182,9232,85831,000
May 07, 20262,8552,8542,8542,8632,84333,000
May 01, 20262,8342,8332,8332,8472,79533,400
April 30, 20262,8932,8342,8342,8932,81755,200
April 28, 20262,8472,8852,8852,8862,84740,800
April 27, 20262,8412,8472,8472,8792,83138,300
April 24, 20262,8442,8662,8662,8772,84034,300
April 23, 20262,9452,8682,8682,9522,85888,500
April 22, 20262,9982,9582,9583,0052,94736,500
April 21, 20263,0302,9982,9983,0302,98536,800
April 20, 20263,0453,0053,0053,0453,00023,900
April 17, 20263,0253,0203,0203,0803,02028,100
April 16, 20263,0153,0503,0503,0703,01544,400
April 15, 20263,0303,0253,0253,0553,00034,800
April 14, 20262,9402,9802,9803,0152,94057,800
April 13, 20262,9422,9282,9282,9602,91150,100
April 10, 20263,0002,9252,9253,0202,92564,600
April 09, 20263,0552,9972,9973,0552,99035,800
April 08, 20263,0503,0553,0553,0703,02050,800
April 07, 20262,9992,9752,9753,0402,96530,400
April 06, 20262,9482,9582,9582,9762,94720,600
April 03, 20262,9142,9402,9402,9612,91429,800
April 02, 20262,9792,9142,9143,0002,88343,200
April 01, 20262,9002,9452,9452,9462,90036,600
March 31, 20262,8442,8302,8302,8972,81945,400
March 30, 20262,7762,8272,8272,8532,75060,300
March 27, 20262,8532,9092,9092,9122,84347,000
March 26, 20262,9452,8592,8592,9452,82744,100
March 25, 20262,8582,9292,9292,9422,85471,300
March 24, 20262,8132,8222,8222,8232,77767,100
March 23, 20262,7852,7302,7302,8042,729106,700
March 19, 20262,8802,8322,8322,8982,82080,400
March 18, 20262,9362,9302,9302,9372,89441,200
March 17, 20262,9392,8932,8932,9412,88540,900
March 16, 20262,9012,9132,9132,9442,89255,200
March 13, 20262,8702,9012,9012,9192,87039,900
March 12, 20262,9702,9002,9002,9792,89487,600
March 11, 20263,0253,0203,0203,0553,00524,500
March 10, 20262,9723,0052,9903,0152,94050,600
March 09, 20262,9052,9362,9362,9492,86282,300
March 06, 20262,9493,0153,0153,0402,94750,000
March 05, 20262,9502,9652,9653,0052,95071,400
March 04, 20262,9502,8672,8502,9742,816149,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved