Densan System Holdings Co., Ltd. (4072.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4072.T Historical Return
If you invested ¥1000 in Densan System Holdings Co., Ltd. (4072.T) since IPO date, it would be worth ¥1,187.55 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,324.62, while ¥1000 invested 1 year ago would be worth ¥841.26. This corresponds to total returns of 18.75%, 32.46%, -15.87%, respectively, with annualized returns of 3.25%, 5.78%, -15.87%.
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:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3,115 | 3,100 | 3,100 | 3,150 | 3,075 | 36,000 |
| November 10, 2026 | 3,140 | 3,115 | 3,115 | 3,185 | 3,035 | 49,900 |
| November 09, 2026 | 3,085 | 3,135 | 3,135 | 3,155 | 3,085 | 27,100 |
| November 06, 2026 | 2,990 | 3,045 | 3,045 | 3,075 | 2,951 | 62,300 |
| November 05, 2026 | 3,200 | 3,165 | 3,165 | 3,250 | 3,150 | 37,900 |
| November 04, 2026 | 3,300 | 3,155 | 3,155 | 3,300 | 3,125 | 47,700 |
| November 02, 2026 | 3,260 | 3,285 | 3,285 | 3,285 | 3,240 | 31,000 |
| October 30, 2026 | 3,365 | 3,290 | 3,290 | 3,395 | 3,275 | 58,500 |
| October 29, 2026 | 3,280 | 3,360 | 3,360 | 3,360 | 3,235 | 116,300 |
| October 28, 2026 | 3,315 | 3,285 | 3,285 | 3,340 | 3,285 | 32,500 |
| October 27, 2026 | 3,305 | 3,310 | 3,310 | 3,325 | 3,260 | 46,900 |
| October 26, 2026 | 3,355 | 3,320 | 3,320 | 3,385 | 3,310 | 40,600 |
| October 23, 2026 | 3,365 | 3,340 | 3,340 | 3,365 | 3,285 | 33,200 |
| October 22, 2026 | 3,280 | 3,345 | 3,345 | 3,380 | 3,280 | 33,000 |
| October 21, 2026 | 3,295 | 3,285 | 3,285 | 3,330 | 3,275 | 32,600 |
| October 20, 2026 | 3,305 | 3,260 | 3,260 | 3,330 | 3,235 | 46,500 |
| October 19, 2026 | 3,310 | 3,330 | 3,330 | 3,350 | 3,305 | 51,400 |
| October 16, 2026 | 3,265 | 3,345 | 3,345 | 3,365 | 3,265 | 38,000 |
| October 15, 2026 | 3,250 | 3,250 | 3,250 | 3,265 | 3,205 | 33,700 |
| October 14, 2026 | 3,240 | 3,300 | 3,300 | 3,320 | 3,220 | 43,700 |
| October 13, 2026 | 3,245 | 3,230 | 3,230 | 3,255 | 3,220 | 20,200 |
| October 09, 2026 | 3,115 | 3,225 | 3,225 | 3,230 | 3,115 | 41,300 |
| October 08, 2026 | 3,100 | 3,155 | 3,155 | 3,170 | 3,095 | 31,500 |
| October 07, 2026 | 3,165 | 3,125 | 3,125 | 3,175 | 3,120 | 17,100 |
| October 06, 2026 | 3,130 | 3,165 | 3,165 | 3,180 | 3,130 | 13,900 |
| October 05, 2026 | 3,125 | 3,130 | 3,130 | 3,145 | 3,105 | 27,200 |
| October 02, 2026 | 3,200 | 3,150 | 3,150 | 3,240 | 3,150 | 27,300 |
| October 01, 2026 | 3,155 | 3,185 | 3,185 | 3,190 | 3,140 | 14,400 |
| September 30, 2026 | 3,225 | 3,150 | 3,150 | 3,225 | 3,130 | 39,700 |
| September 29, 2026 | 3,245 | 3,220 | 3,220 | 3,245 | 3,200 | 26,400 |
| September 28, 2026 | 3,260 | 3,245 | 3,245 | 3,275 | 3,240 | 36,300 |
| September 25, 2026 | 3,230 | 3,260 | 3,260 | 3,280 | 3,230 | 28,300 |
| September 24, 2026 | 3,220 | 3,215 | 3,215 | 3,260 | 3,205 | 36,900 |
| September 18, 2026 | 3,250 | 3,240 | 3,240 | 3,270 | 3,220 | 41,900 |
| September 17, 2026 | 3,155 | 3,210 | 3,210 | 3,225 | 3,155 | 32,200 |
| September 16, 2026 | 3,120 | 3,145 | 3,145 | 3,160 | 3,115 | 17,500 |
| September 15, 2026 | 3,105 | 3,130 | 3,130 | 3,170 | 3,095 | 36,900 |
| September 11, 2026 | 3,040 | 3,045 | 3,045 | 3,080 | 3,030 | 38,700 |
| September 10, 2026 | 3,050 | 3,095 | 3,095 | 3,105 | 3,035 | 41,500 |
| September 09, 2026 | 3,060 | 3,030 | 3,030 | 3,065 | 3,020 | 30,200 |
| September 08, 2026 | 3,070 | 3,055 | 3,055 | 3,105 | 3,055 | 20,300 |
| September 07, 2026 | 3,120 | 3,085 | 3,085 | 3,120 | 3,055 | 25,300 |
| September 04, 2026 | 3,040 | 3,120 | 3,120 | 3,120 | 3,035 | 17,700 |
| September 03, 2026 | 3,035 | 3,045 | 3,045 | 3,075 | 3,025 | 33,200 |
| September 02, 2026 | 3,065 | 3,025 | 3,025 | 3,065 | 3,010 | 49,200 |
| September 01, 2026 | 3,155 | 3,115 | 3,115 | 3,180 | 3,110 | 27,000 |
| August 31, 2026 | 3,070 | 3,125 | 3,125 | 3,140 | 3,070 | 44,200 |
| August 28, 2026 | 3,085 | 3,090 | 3,090 | 3,135 | 3,070 | 25,700 |
| August 27, 2026 | 3,040 | 3,075 | 3,075 | 3,115 | 3,040 | 21,600 |
| August 26, 2026 | 3,040 | 3,050 | 3,050 | 3,075 | 3,040 | 13,600 |
| August 25, 2026 | 3,100 | 3,035 | 3,035 | 3,100 | 3,035 | 12,800 |
| August 24, 2026 | 3,065 | 3,095 | 3,095 | 3,130 | 3,065 | 31,200 |
| August 21, 2026 | 3,055 | 3,065 | 3,065 | 3,090 | 3,020 | 30,600 |
| August 20, 2026 | 3,035 | 3,075 | 3,075 | 3,075 | 3,025 | 29,800 |
| August 19, 2026 | 3,055 | 3,020 | 3,020 | 3,055 | 2,998 | 26,700 |
| August 18, 2026 | 3,135 | 3,070 | 3,070 | 3,145 | 3,060 | 24,700 |
| August 17, 2026 | 3,175 | 3,160 | 3,160 | 3,175 | 3,115 | 39,800 |
| August 14, 2026 | 3,095 | 3,160 | 3,160 | 3,170 | 3,045 | 79,500 |
| August 13, 2026 | 3,010 | 3,095 | 3,095 | 3,115 | 2,967 | 77,600 |
| August 12, 2026 | 3,005 | 3,015 | 3,015 | 3,095 | 2,945 | 185,900 |
AD
