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

Currency In JPY

AD

4072.T Historical Return

If you invested ¥1000 in Densan System Holdings Co., Ltd. (4072.T) since IPO date, it would be worth ¥1,096.17 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,049.37, while ¥1000 invested 1 year ago would be worth ¥1,128.09. This corresponds to total returns of 9.62%, 4.94%, 12.81%, respectively, with annualized returns of 1.84%, 0.97%, 12.81%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

4072.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 13, 20262,9312,9032,9032,9622,90121,100
July 10, 20262,9342,9312,9312,9632,92636,500
July 09, 20262,9022,9122,9122,9332,89919,000
July 08, 20262,9352,9152,9152,9352,90319,100
July 07, 20262,9152,9122,9122,9502,90619,900
July 06, 20262,9032,9152,9152,9302,89620,500
July 03, 20262,9002,9032,9032,9212,87220,800
July 02, 20262,8342,8832,8832,9202,83440,900
July 01, 20262,7932,8082,8082,8282,79040,900
June 30, 20262,8322,7952,7952,8322,77026,800
June 29, 20262,7802,8122,8122,8242,78043,600
June 26, 20262,8032,7932,7932,8312,79071,900
June 25, 20262,7912,8192,8192,8222,78637,000
June 24, 20262,7962,7672,7672,8182,76734,500
June 23, 20262,8212,7642,7642,8212,76454,800
June 22, 20262,8112,8212,8212,8602,80521,400
June 19, 20262,8532,8032,8032,8532,80249,000
June 18, 20262,8712,8532,8532,9152,83536,000
June 17, 20262,8692,8702,8702,9272,86529,800
June 16, 20262,8782,8392,8392,8782,83031,200
June 15, 20262,8882,8782,8782,9162,87123,100
June 12, 20262,8712,8512,8512,8812,84437,600
June 11, 20262,8682,8452,8452,8682,81828,700
June 10, 20262,9002,8852,8852,9002,85555,200
June 09, 20262,9742,9162,9162,9852,88941,000
June 08, 20262,9022,9242,9242,9512,87358,100
June 05, 20262,9342,9822,9823,0252,93029,500
June 04, 20262,9472,9342,9342,9572,90142,500
June 03, 20263,0002,9862,9863,0102,93540,300
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
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved