Education
About Us
Working with TipRanks
Follow Us
Densan System Holdings Co. Ltd. (JP:4072)
:4072
Time Period
1Y
Events
Historical Prices
Rows:
Feb 05, 2026
3,130.00
3,240.00
3,130.00
3,220.00
3,220.00
+1.90%
79,800
1.00
Feb 04, 2026
3,230.00
3,230.00
3,125.00
3,160.00
3,160.00
-2.17%
84,600
1.03
Feb 03, 2026
3,295.00
3,295.00
3,215.00
3,230.00
3,230.00
-0.15%
69,200
0.84
Feb 02, 2026
3,250.00
3,340.00
3,220.00
3,235.00
3,235.00
-0.31%
61,700
0.74
Jan 30, 2026
3,235.00
3,260.00
3,195.00
3,245.00
3,245.00
-0.15%
53,100
0.62
Jan 29, 2026
3,270.00
3,285.00
3,215.00
3,250.00
3,250.00
-0.91%
83,400
0.93
Jan 28, 2026
3,335.00
3,340.00
3,280.00
3,280.00
3,280.00
-2.24%
61,200
0.56
Jan 27, 2026
3,360.00
3,380.00
3,325.00
3,355.00
3,355.00
-0.15%
45,200
0.32
Jan 26, 2026
3,395.00
3,410.00
3,340.00
3,360.00
3,360.00
-3.03%
93,700
0.66
Jan 23, 2026
3,430.00
3,475.00
3,425.00
3,465.00
3,465.00
+1.32%
46,100
0.32
Jan 22, 2026
3,475.00
3,475.00
3,415.00
3,420.00
3,420.00
-1.44%
70,600
0.48
Jan 21, 2026
3,415.00
3,480.00
3,375.00
3,470.00
3,470.00
-2.25%
152,200
1.02
Jan 20, 2026
3,505.00
3,720.00
3,455.00
3,550.00
3,550.00
+0.57%
518,700
3.41
Jan 19, 2026
3,595.00
3,595.00
3,515.00
3,530.00
3,530.00
-2.49%
69,600
0.46
Jan 16, 2026
3,660.00
3,685.00
3,575.00
3,620.00
3,620.00
-0.28%
73,200
0.48
Jan 15, 2026
3,505.00
3,650.00
3,500.00
3,630.00
3,630.00
+2.98%
62,300
0.41
Jan 14, 2026
3,520.00
3,570.00
3,515.00
3,525.00
3,525.00
-0.42%
41,500
0.27
Jan 13, 2026
3,625.00
3,625.00
3,490.00
3,540.00
3,540.00
-0.70%
70,000
0.45
Jan 12, 2026
3,565.00
3,635.00
3,565.00
3,565.00
3,565.00
0.00%
0
0.00
Jan 09, 2026
3,590.00
3,635.00
3,565.00
3,565.00
3,565.00
-0.70%
38,500
0.24
Jan 08, 2026
3,605.00
3,645.00
3,570.00
3,590.00
3,590.00
+0.14%
41,000
0.25
Jan 07, 2026
3,555.00
3,615.00
3,540.00
3,585.00
3,585.00
-0.28%
58,800
0.36
Jan 06, 2026
3,600.00
3,640.00
3,595.00
3,595.00
3,595.00
+0.42%
43,700
0.27
Jan 05, 2026
3,615.00
3,635.00
3,565.00
3,580.00
3,580.00
-0.83%
39,100
0.24
Jan 02, 2026
3,640.00
3,640.00
3,590.00
3,610.00
3,610.00
0.00%
0
0.00
Jan 01, 2026
3,640.00
3,640.00
3,590.00
3,610.00
3,610.00
0.00%
0
0.00
Dec 30, 2025
3,640.00
3,640.00
3,590.00
3,610.00
3,610.00
-1.23%
38,700
0.22
Dec 29, 2025
3,600.00
3,685.00
3,590.00
3,655.00
3,655.00
+1.67%
68,900
0.39
Dec 26, 2025
3,700.00
3,700.00
3,615.00
3,635.00
3,595.00
-0.12%
83,600
0.46
Dec 25, 2025
3,650.00
3,695.00
3,625.00
3,680.00
3,639.50
+3.07%
70,500
0.37
Dec 24, 2025
3,660.00
3,675.00
3,585.00
3,610.00
3,570.28
+1.11%
62,300
0.31
Dec 23, 2025
3,545.00
3,610.00
3,545.00
3,610.00
3,570.28
+2.53%
31,800
0.15
Dec 22, 2025
3,600.00
3,610.00
3,540.00
3,560.00
3,520.82
+0.83%
25,700
0.11
Dec 19, 2025
3,520.00
3,580.00
3,515.00
3,570.00
3,530.72
+2.55%
49,100
0.20
Dec 18, 2025
3,500.00
3,530.00
3,480.00
3,520.00
3,481.26
+1.26%
66,800
0.27
Dec 17, 2025
3,560.00
3,585.00
3,505.00
3,515.00
3,476.32
+0.12%
44,200
0.17
Dec 16, 2025
3,665.00
3,680.00
3,545.00
3,550.00
3,510.94
-1.79%
63,500
0.25
Dec 15, 2025
3,645.00
3,715.00
3,630.00
3,655.00
3,614.78
+0.97%
49,900
0.19
Dec 12, 2025
3,700.00
3,700.00
3,625.00
3,660.00
3,619.72
+0.70%
51,400
0.19
Dec 11, 2025
3,700.00
3,715.00
3,590.00
3,675.00
3,634.56
+1.53%
64,600
0.24
Dec 10, 2025
3,735.00
3,775.00
3,660.00
3,660.00
3,619.72
-0.92%
79,100
0.29
Dec 09, 2025
3,810.00
3,840.00
3,720.00
3,735.00
3,693.90
-0.88%
40,700
0.14
Dec 08, 2025
3,725.00
3,810.00
3,705.00
3,810.00
3,768.07
+4.12%
69,300
0.24
Dec 05, 2025
3,740.00
3,830.00
3,700.00
3,700.00
3,659.28
-0.50%
71,900
0.23
Dec 04, 2025
3,755.00
3,795.00
3,735.00
3,760.00
3,718.62
+0.71%
63,600
0.18
Dec 03, 2025
3,825.00
3,835.00
3,750.00
3,775.00
3,733.46
-0.34%
48,200
0.13
Dec 02, 2025
3,830.00
3,875.00
3,800.00
3,830.00
3,787.85
+1.24%
43,900
0.11
Dec 01, 2025
3,905.00
3,930.00
3,820.00
3,825.00
3,782.91
-0.06%
62,900
0.14
Nov 28, 2025
3,850.00
3,910.00
3,850.00
3,870.00
3,827.41
+1.37%
62,100
0.12
Nov 27, 2025
3,865.00
3,960.00
3,860.00
3,860.00
3,817.52
+0.59%
70,800
0.11
Rows: