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

2,972.00

-28(-0.93%)

Updated at June 03 11:06AM

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:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 01, 2026	2,834	2,833	2,833	2,847	2,795	33,400
April 30, 2026	2,893	2,834	2,834	2,893	2,817	55,200
April 28, 2026	2,847	2,885	2,885	2,886	2,847	40,800
April 27, 2026	2,841	2,847	2,847	2,879	2,831	38,300
April 24, 2026	2,844	2,866	2,866	2,877	2,840	34,300
April 23, 2026	2,945	2,868	2,868	2,952	2,858	88,500
April 22, 2026	2,998	2,958	2,958	3,005	2,947	36,500
April 21, 2026	3,030	2,998	2,998	3,030	2,985	36,800
April 20, 2026	3,045	3,005	3,005	3,045	3,000	23,900
April 17, 2026	3,025	3,020	3,020	3,080	3,020	28,100
April 16, 2026	3,015	3,050	3,050	3,070	3,015	44,400
April 15, 2026	3,030	3,025	3,025	3,055	3,000	34,800
April 14, 2026	2,940	2,980	2,980	3,015	2,940	57,800
April 13, 2026	2,942	2,928	2,928	2,960	2,911	50,100
April 10, 2026	3,000	2,925	2,925	3,020	2,925	64,600
April 09, 2026	3,055	2,997	2,997	3,055	2,990	35,800
April 08, 2026	3,050	3,055	3,055	3,070	3,020	50,800
April 07, 2026	2,999	2,975	2,975	3,040	2,965	30,400
April 06, 2026	2,948	2,958	2,958	2,976	2,947	20,600
April 03, 2026	2,914	2,940	2,940	2,961	2,914	29,800
April 02, 2026	2,979	2,914	2,914	3,000	2,883	43,200
April 01, 2026	2,900	2,945	2,945	2,946	2,900	36,600
March 31, 2026	2,844	2,830	2,830	2,897	2,819	45,400
March 30, 2026	2,776	2,827	2,827	2,853	2,750	60,300
March 27, 2026	2,853	2,909	2,909	2,912	2,843	47,000
March 26, 2026	2,945	2,859	2,859	2,945	2,827	44,100
March 25, 2026	2,858	2,929	2,929	2,942	2,854	71,300
March 24, 2026	2,813	2,822	2,822	2,823	2,777	67,100
March 23, 2026	2,785	2,730	2,730	2,804	2,729	106,700
March 19, 2026	2,880	2,832	2,832	2,898	2,820	80,400
March 18, 2026	2,936	2,930	2,930	2,937	2,894	41,200
March 17, 2026	2,939	2,893	2,893	2,941	2,885	40,900
March 16, 2026	2,901	2,913	2,913	2,944	2,892	55,200
March 13, 2026	2,870	2,901	2,901	2,919	2,870	39,900
March 12, 2026	2,970	2,900	2,900	2,979	2,894	87,600
March 11, 2026	3,025	3,020	3,020	3,055	3,005	24,500
March 10, 2026	2,972	3,005	2,990	3,015	2,940	50,600
March 09, 2026	2,905	2,936	2,936	2,949	2,862	82,300
March 06, 2026	2,949	3,015	3,015	3,040	2,947	50,000
March 05, 2026	2,950	2,965	2,965	3,005	2,950	71,400
March 04, 2026	2,950	2,867	2,850	2,974	2,816	149,100