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

2,940.00

+26(+0.89%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	3,005	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	2,867	2,974	2,816	149,100
March 03, 2026	3,085	3,005	3,005	3,100	2,997	129,600
March 02, 2026	3,075	3,015	3,015	3,075	3,010	61,300
February 27, 2026	3,105	3,115	3,115	3,150	3,065	71,400
February 26, 2026	2,978	3,075	3,075	3,100	2,978	83,800
February 25, 2026	2,911	2,965	2,965	3,020	2,910	126,800
February 24, 2026	3,005	2,950	2,950	3,020	2,904	142,700
February 20, 2026	3,090	3,050	0	3,100	3,015	71,600
February 19, 2026	3,110	3,085	0	3,125	3,060	69,700
February 18, 2026	3,060	3,110	0	3,150	3,055	82,600
February 17, 2026	3,110	3,055	0	3,120	3,030	49,700
February 16, 2026	3,015	3,080	0	3,085	3,005	57,700
February 13, 2026	3,085	3,010	0	3,110	2,995	84,300
February 12, 2026	3,215	3,135	0	3,220	3,115	102,000
February 10, 2026	3,025	3,175	0	3,235	3,020	229,900
February 09, 2026	3,135	2,974	0	3,160	2,910	329,300
February 06, 2026	3,160	3,085	0	3,165	3,070	102,700
February 05, 2026	3,130	3,220	0	3,240	3,130	79,800
February 04, 2026	3,230	3,160	0	3,230	3,125	84,600
February 03, 2026	3,295	3,230	0	3,295	3,215	69,200
February 02, 2026	3,250	3,235	0	3,340	3,220	61,700
January 30, 2026	3,235	3,245	0	3,260	3,195	53,100
January 29, 2026	3,270	3,250	0	3,285	3,215	83,400
January 28, 2026	3,335	3,280	0	3,340	3,280	61,200
January 27, 2026	3,360	3,355	0	3,380	3,325	45,200
January 26, 2026	3,395	3,360	0	3,410	3,340	93,700
January 23, 2026	3,430	3,465	0	3,475	3,425	46,100
January 22, 2026	3,475	3,420	0	3,475	3,415	70,600
January 21, 2026	3,415	3,470	0	3,480	3,375	152,200
January 20, 2026	3,505	3,550	0	3,720	3,455	518,700
January 19, 2026	3,595	3,530	0	3,595	3,515	69,600
January 16, 2026	3,660	3,620	0	3,685	3,575	73,200
January 15, 2026	3,505	3,630	0	3,650	3,500	62,300
January 14, 2026	3,520	3,525	0	3,570	3,515	41,500
January 13, 2026	3,625	3,540	0	3,625	3,490	70,000
January 09, 2026	3,590	3,565	0	3,635	3,565	38,500
January 08, 2026	3,605	3,590	0	3,645	3,570	41,000
January 07, 2026	3,555	3,585	0	3,615	3,540	58,800
January 06, 2026	3,600	3,595	0	3,640	3,595	43,700