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

3,525.00

-15(-0.42%)

Updated at January 14 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 20263,5203,5253,5253,5703,51541,500
January 13, 20263,6253,5403,5403,6253,49070,000
January 09, 20263,5903,5653,5653,6353,56538,500
January 08, 20263,6053,5903,5903,6453,57041,000
January 07, 20263,5553,5853,5853,6153,54058,800
January 06, 20263,6003,5953,5953,6403,59543,700
January 05, 20263,6153,5803,5803,6353,56539,100
December 30, 20253,6403,6103,6103,6403,59038,700
December 29, 20253,6003,6553,6553,6853,59068,900
December 26, 20253,7003,6353,5953,7003,61583,600
December 25, 20253,6503,6903,6903,6953,62563,800
December 24, 20253,6603,6103,6103,6753,58562,300
December 23, 20253,5453,6103,6103,6103,54531,800
December 22, 20253,6003,5603,5603,6103,54025,700
December 19, 20253,5203,5703,5703,5803,51549,100
December 18, 20253,5003,5203,5203,5303,48066,800
December 17, 20253,5603,5153,5153,5853,50544,200
December 16, 20253,6653,5503,5503,6803,54563,500
December 15, 20253,6453,6553,6553,7153,63049,900
December 12, 20253,7003,6603,6603,7003,62551,400
December 11, 20253,7003,6753,6753,7153,59064,600
December 10, 20253,7353,6603,6603,7753,66079,100
December 09, 20253,8103,7353,7353,8403,72040,700
December 08, 20253,7253,8103,8103,8103,70569,300
December 05, 20253,7403,7003,7003,8303,70071,900
December 04, 20253,7553,7603,7603,7953,73563,600
December 03, 20253,8253,7753,7753,8353,75048,200
December 02, 20253,8303,8303,8303,8753,80043,900
December 01, 20253,9053,8253,8253,9303,82062,900
November 28, 20253,8503,8703,8703,9103,85062,100
November 27, 20253,8653,8603,8603,9603,86070,800
November 26, 20253,8053,8803,8803,8803,75586,000
November 25, 20253,9603,7703,7703,9603,755116,200
November 21, 20253,6853,8653,8653,9003,685132,500
November 20, 20253,7653,7253,7253,7903,71559,200
November 19, 20253,6953,6953,6953,7453,615100,100
November 18, 20253,7603,6753,6753,7903,660104,000
November 17, 20253,7503,7953,7953,8003,69088,500
November 14, 20253,7203,7403,7403,8053,710106,800
November 13, 20253,7703,7803,7803,8153,740110,000
November 12, 20253,6803,7803,7803,8753,680273,600
November 11, 20253,5853,7703,7703,8303,555356,900
November 10, 20253,5703,5803,5803,6103,520103,100
November 07, 20253,4553,5003,5003,5353,45562,300
November 06, 20253,5003,4803,4803,5103,44064,900
November 05, 20253,5253,4953,4953,5353,355210,800
November 04, 20253,5803,5403,5403,6453,530116,700
October 31, 20253,5453,5703,5703,6003,525116,900
October 30, 20253,4703,5103,5103,5953,470201,000
October 29, 20253,6003,5203,5203,6303,460345,400
October 28, 20253,8053,6503,6503,8903,6251.24M
October 27, 20253,7454,0154,0154,2353,7102.09M
October 24, 20253,6003,6053,6053,6153,550103,700
October 23, 20253,6403,6003,6003,6803,575191,200
October 22, 20253,6203,7053,7053,7303,620229,800
October 21, 20253,6353,6003,6003,7203,555370,300
October 20, 20253,6153,6153,6153,7153,560662,500
October 17, 20253,4403,3353,3353,4403,32092,300
October 16, 20253,4003,4353,4353,4553,38575,900
October 15, 20253,3003,3903,3903,3903,30075,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved