Densan System Holdings Co. Ltd. (JP:4072)
:4072
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
2,999.00
3,040.00
2,965.00
2,975.00
2,975.00
+0.57%
30,400
0.38
Apr 06, 2026
2,948.00
2,976.00
2,947.00
2,958.00
2,958.00
+0.61%
20,600
0.26
Apr 03, 2026
2,914.00
2,961.00
2,914.00
2,940.00
2,940.00
+0.89%
29,800
0.37
Apr 02, 2026
2,979.00
3,000.00
2,883.00
2,914.00
2,914.00
-1.05%
43,200
0.54
Apr 01, 2026
2,900.00
2,946.00
2,900.00
2,945.00
2,945.00
+4.06%
36,600
0.46
Mar 31, 2026
2,844.00
2,897.00
2,819.00
2,830.00
2,830.00
+0.11%
45,400
0.57
Mar 30, 2026
2,776.00
2,853.00
2,750.00
2,827.00
2,827.00
-2.82%
60,300
0.76
Mar 27, 2026
2,853.00
2,912.00
2,843.00
2,909.00
2,909.00
+1.75%
47,000
0.59
Mar 26, 2026
2,945.00
2,945.00
2,827.00
2,859.00
2,859.00
-2.39%
44,100
0.55
Mar 25, 2026
2,858.00
2,942.00
2,854.00
2,929.00
2,929.00
+3.79%
71,300
0.89
Mar 24, 2026
2,813.00
2,823.00
2,777.00
2,822.00
2,822.00
+3.37%
67,100
0.84
Mar 23, 2026
2,785.00
2,804.00
2,729.00
2,730.00
2,730.00
-3.60%
106,700
1.36
Mar 20, 2026
2,832.00
2,898.00
2,820.00
2,832.00
2,832.00
0.00%
0
0.00
Mar 19, 2026
2,880.00
2,898.00
2,820.00
2,832.00
2,832.00
-3.34%
80,400
1.02
Mar 18, 2026
2,936.00
2,937.00
2,894.00
2,930.00
2,930.00
+1.28%
41,200
0.52
Mar 17, 2026
2,939.00
2,941.00
2,885.00
2,893.00
2,893.00
-0.69%
40,900
0.52
Mar 16, 2026
2,901.00
2,944.00
2,892.00
2,913.00
2,913.00
+0.41%
55,200
0.70
Mar 13, 2026
2,870.00
2,919.00
2,870.00
2,901.00
2,901.00
+0.03%
39,900
0.50
Mar 12, 2026
2,970.00
2,979.00
2,894.00
2,900.00
2,900.00
-3.97%
87,600
1.11
Mar 11, 2026
3,025.00
3,055.00
3,005.00
3,020.00
3,020.00
+1.00%
24,500
0.31
Mar 10, 2026
2,972.00
3,015.00
2,940.00
2,990.00
2,990.00
+1.84%
84,200
1.06
Mar 09, 2026
2,905.00
2,949.00
2,862.00
2,936.00
2,936.00
-2.62%
82,300
1.05
Mar 06, 2026
2,949.00
3,040.00
2,947.00
3,015.00
3,015.00
+1.69%
50,000
0.63
Mar 05, 2026
2,950.00
3,005.00
2,950.00
2,965.00
2,965.00
+4.04%
71,400
0.91
Mar 04, 2026
2,950.00
2,974.00
2,816.00
2,850.00
2,850.00
-5.16%
184,100
2.39
Mar 03, 2026
3,085.00
3,100.00
2,997.00
3,005.00
3,005.00
-0.33%
129,600
1.71
Mar 02, 2026
3,075.00
3,075.00
3,010.00
3,015.00
3,015.00
-3.21%
61,300
0.81
Feb 27, 2026
3,105.00
3,150.00
3,065.00
3,115.00
3,115.00
+1.30%
71,400
0.95
Feb 26, 2026
2,978.00
3,100.00
2,978.00
3,075.00
3,075.00
+3.71%
83,800
1.12
Feb 25, 2026
2,911.00
3,020.00
2,910.00
2,965.00
2,965.00
+0.51%
126,800
1.71
Feb 24, 2026
3,005.00
3,020.00
2,904.00
2,950.00
2,950.00
-3.28%
142,700
1.95
Feb 23, 2026
3,050.00
3,100.00
3,015.00
3,050.00
3,050.00
0.00%
0
0.00
Feb 20, 2026
3,090.00
3,100.00
3,015.00
3,050.00
3,050.00
-1.13%
71,600
0.94
Feb 19, 2026
3,110.00
3,125.00
3,060.00
3,085.00
3,085.00
-0.80%
69,700
0.92
Feb 18, 2026
3,060.00
3,150.00
3,055.00
3,110.00
3,110.00
+1.80%
82,600
1.08
Feb 17, 2026
3,110.00
3,120.00
3,030.00
3,055.00
3,055.00
-0.81%
49,700
0.64
Feb 16, 2026
3,015.00
3,085.00
3,005.00
3,080.00
3,080.00
+2.33%
57,700
0.74
Feb 13, 2026
3,085.00
3,110.00
2,995.00
3,010.00
3,010.00
-3.99%
84,300
1.08
Feb 12, 2026
3,215.00
3,220.00
3,115.00
3,135.00
3,135.00
-1.26%
102,000
1.31
Feb 11, 2026
3,175.00
3,235.00
3,020.00
3,175.00
3,175.00
0.00%
0
0.00
Feb 10, 2026
3,025.00
3,235.00
3,020.00
3,175.00
3,175.00
+6.76%
229,900
2.72
Feb 09, 2026
3,135.00
3,160.00
2,910.00
2,974.00
2,974.00
-3.60%
329,300
4.07
Feb 06, 2026
3,160.00
3,165.00
3,070.00
3,085.00
3,085.00
-4.19%
102,700
1.28
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
Rows: