Densan System Holdings Co. Ltd. 4072
TSE · Japan · Commercial Services
¥3,150.00-35.00 (-1.10%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,150.00 | -1.10% | ¥3,200.00 | ¥3,240.00 | ¥3,150.00 | 27.30K |
| 2026-10-01 | ¥3,185.00 | +1.11% | ¥3,155.00 | ¥3,190.00 | ¥3,140.00 | 14.40K |
| 2026-09-30 | ¥3,150.00 | -2.17% | ¥3,225.00 | ¥3,225.00 | ¥3,130.00 | 39.70K |
| 2026-09-29 | ¥3,220.00 | -0.77% | ¥3,245.00 | ¥3,245.00 | ¥3,200.00 | 26.40K |
| 2026-09-28 | ¥3,245.00 | -0.46% | ¥3,260.00 | ¥3,275.00 | ¥3,240.00 | 36.30K |
| 2026-09-25 | ¥3,260.00 | +1.40% | ¥3,230.00 | ¥3,280.00 | ¥3,230.00 | 28.30K |
| 2026-09-24 | ¥3,215.00 | -0.77% | ¥3,220.00 | ¥3,260.00 | ¥3,205.00 | 36.90K |
| 2026-09-18 | ¥3,240.00 | +0.93% | ¥3,250.00 | ¥3,270.00 | ¥3,220.00 | 41.90K |
| 2026-09-17 | ¥3,210.00 | +2.07% | ¥3,155.00 | ¥3,225.00 | ¥3,155.00 | 32.20K |
| 2026-09-16 | ¥3,145.00 | +0.48% | ¥3,120.00 | ¥3,160.00 | ¥3,115.00 | 17.50K |
| 2026-09-15 | ¥3,130.00 | +2.29% | ¥3,105.00 | ¥3,170.00 | ¥3,095.00 | 36.90K |
| 2026-09-14 | ¥3,060.00 | +0.49% | ¥3,040.00 | ¥3,085.00 | ¥3,040.00 | 23.10K |
| 2026-09-11 | ¥3,045.00 | -1.62% | ¥3,040.00 | ¥3,080.00 | ¥3,030.00 | 38.70K |
| 2026-09-10 | ¥3,095.00 | +2.15% | ¥3,050.00 | ¥3,105.00 | ¥3,035.00 | 41.50K |
| 2026-09-09 | ¥3,030.00 | -0.82% | ¥3,060.00 | ¥3,065.00 | ¥3,020.00 | 30.20K |
| 2026-09-08 | ¥3,055.00 | -0.97% | ¥3,070.00 | ¥3,105.00 | ¥3,055.00 | 20.30K |
| 2026-09-07 | ¥3,085.00 | -1.12% | ¥3,120.00 | ¥3,120.00 | ¥3,055.00 | 25.30K |
| 2026-09-04 | ¥3,120.00 | +2.46% | ¥3,040.00 | ¥3,120.00 | ¥3,035.00 | 17.70K |
| 2026-09-03 | ¥3,045.00 | +0.66% | ¥3,035.00 | ¥3,075.00 | ¥3,025.00 | 33.20K |
| 2026-09-02 | ¥3,025.00 | -2.89% | ¥3,065.00 | ¥3,065.00 | ¥3,010.00 | 49.20K |
| 2026-09-01 | ¥3,115.00 | -0.32% | ¥3,155.00 | ¥3,180.00 | ¥3,110.00 | 27.00K |
| 2026-08-31 | ¥3,125.00 | +1.13% | ¥3,070.00 | ¥3,140.00 | ¥3,070.00 | 44.20K |
| 2026-08-28 | ¥3,090.00 | +0.49% | ¥3,085.00 | ¥3,135.00 | ¥3,070.00 | 25.70K |
| 2026-08-27 | ¥3,075.00 | +0.82% | ¥3,040.00 | ¥3,115.00 | ¥3,040.00 | 21.60K |
| 2026-08-26 | ¥3,050.00 | +0.49% | ¥3,040.00 | ¥3,075.00 | ¥3,040.00 | 13.60K |
| 2026-08-25 | ¥3,035.00 | -1.94% | ¥3,100.00 | ¥3,100.00 | ¥3,035.00 | 12.80K |
| 2026-08-24 | ¥3,095.00 | +0.98% | ¥3,065.00 | ¥3,130.00 | ¥3,065.00 | 31.20K |
| 2026-08-21 | ¥3,065.00 | -0.33% | ¥3,055.00 | ¥3,090.00 | ¥3,020.00 | 30.60K |
| 2026-08-20 | ¥3,075.00 | +1.82% | ¥3,035.00 | ¥3,075.00 | ¥3,025.00 | 29.80K |
| 2026-08-19 | ¥3,020.00 | -1.63% | ¥3,055.00 | ¥3,055.00 | ¥2,998.00 | 26.70K |
| 2026-08-18 | ¥3,070.00 | -2.85% | ¥3,135.00 | ¥3,145.00 | ¥3,060.00 | 24.70K |
| 2026-08-17 | ¥3,160.00 | 0.00% | ¥3,175.00 | ¥3,175.00 | ¥3,115.00 | 39.80K |
| 2026-08-14 | ¥3,160.00 | +2.10% | ¥3,095.00 | ¥3,170.00 | ¥3,045.00 | 79.50K |
| 2026-08-13 | ¥3,095.00 | +2.65% | ¥3,010.00 | ¥3,115.00 | ¥2,967.00 | 77.60K |
| 2026-08-12 | ¥3,015.00 | +0.33% | ¥3,005.00 | ¥3,095.00 | ¥2,945.00 | 185.90K |
| 2026-08-10 | ¥3,005.00 | +1.73% | ¥2,955.00 | ¥3,010.00 | ¥2,946.00 | 33.00K |
| 2026-08-07 | ¥2,954.00 | -0.07% | ¥2,955.00 | ¥2,967.00 | ¥2,930.00 | 19.00K |
| 2026-08-06 | ¥2,956.00 | +0.58% | ¥2,939.00 | ¥2,965.00 | ¥2,924.00 | 21.30K |
| 2026-08-05 | ¥2,939.00 | +1.41% | ¥2,903.00 | ¥2,946.00 | ¥2,903.00 | 20.10K |
| 2026-08-04 | ¥2,898.00 | -0.58% | ¥2,915.00 | ¥2,926.00 | ¥2,887.00 | 20.10K |
| 2026-08-03 | ¥2,915.00 | -0.61% | ¥2,938.00 | ¥2,938.00 | ¥2,860.00 | 27.90K |
| 2026-07-31 | ¥2,933.00 | +0.20% | ¥2,927.00 | ¥2,948.00 | ¥2,886.00 | 22.20K |
| 2026-07-30 | ¥2,927.00 | -0.88% | ¥2,952.00 | ¥2,962.00 | ¥2,901.00 | 56.60K |
| 2026-07-29 | ¥2,953.00 | +1.62% | ¥2,915.00 | ¥2,954.00 | ¥2,890.00 | 41.30K |
| 2026-07-28 | ¥2,906.00 | -0.58% | ¥2,923.00 | ¥2,925.00 | ¥2,881.00 | 17.20K |
| 2026-07-27 | ¥2,923.00 | +2.89% | ¥2,879.00 | ¥2,923.00 | ¥2,869.00 | 24.00K |
| 2026-07-24 | ¥2,841.00 | -1.25% | ¥2,861.00 | ¥2,864.00 | ¥2,824.00 | 24.40K |
| 2026-07-23 | ¥2,877.00 | -0.31% | ¥2,909.00 | ¥2,909.00 | ¥2,857.00 | 39.20K |
| 2026-07-22 | ¥2,886.00 | +0.87% | ¥2,861.00 | ¥2,901.00 | ¥2,829.00 | 21.70K |
| 2026-07-21 | ¥2,861.00 | +1.20% | ¥2,850.00 | ¥2,900.00 | ¥2,839.00 | 28.50K |
| 2026-07-17 | ¥2,827.00 | -1.70% | ¥2,826.00 | ¥2,873.00 | ¥2,800.00 | 39.20K |
| 2026-07-16 | ¥2,876.00 | -1.64% | ¥2,901.00 | ¥2,940.00 | ¥2,876.00 | 19.50K |
| 2026-07-15 | ¥2,924.00 | +0.17% | ¥2,920.00 | ¥2,935.00 | ¥2,885.00 | 16.50K |
| 2026-07-14 | ¥2,919.00 | +0.55% | ¥2,924.00 | ¥2,955.00 | ¥2,908.00 | 19.70K |
| 2026-07-13 | ¥2,903.00 | -0.96% | ¥2,931.00 | ¥2,962.00 | ¥2,901.00 | 21.10K |
| 2026-07-10 | ¥2,931.00 | +0.65% | ¥2,934.00 | ¥2,963.00 | ¥2,926.00 | 36.50K |
| 2026-07-09 | ¥2,912.00 | -0.10% | ¥2,902.00 | ¥2,933.00 | ¥2,899.00 | 19.00K |
| 2026-07-08 | ¥2,915.00 | +0.10% | ¥2,935.00 | ¥2,935.00 | ¥2,903.00 | 19.10K |
| 2026-07-07 | ¥2,912.00 | -0.10% | ¥2,915.00 | ¥2,950.00 | ¥2,906.00 | 19.90K |
| 2026-07-06 | ¥2,915.00 | +0.41% | ¥2,903.00 | ¥2,930.00 | ¥2,896.00 | 20.50K |
| 2026-07-03 | ¥2,903.00 | +0.69% | ¥2,900.00 | ¥2,921.00 | ¥2,872.00 | 20.80K |
| 2026-07-02 | ¥2,883.00 | +2.67% | ¥2,834.00 | ¥2,920.00 | ¥2,834.00 | 40.90K |
| 2026-07-01 | ¥2,808.00 | +0.47% | ¥2,793.00 | ¥2,828.00 | ¥2,790.00 | 40.90K |
| 2026-06-30 | ¥2,795.00 | -0.60% | ¥2,832.00 | ¥2,832.00 | ¥2,770.00 | 26.80K |
| 2026-06-29 | ¥2,812.00 | +0.68% | ¥2,780.00 | ¥2,824.00 | ¥2,780.00 | 43.60K |
| 2026-06-26 | ¥2,793.00 | -0.92% | ¥2,803.00 | ¥2,831.00 | ¥2,790.00 | 71.90K |
| 2026-06-25 | ¥2,819.00 | +1.88% | ¥2,791.00 | ¥2,822.00 | ¥2,786.00 | 37.00K |
| 2026-06-24 | ¥2,767.00 | +0.11% | ¥2,796.00 | ¥2,818.00 | ¥2,767.00 | 34.50K |
| 2026-06-23 | ¥2,764.00 | -2.02% | ¥2,821.00 | ¥2,821.00 | ¥2,764.00 | 54.80K |
| 2026-06-22 | ¥2,821.00 | +0.64% | ¥2,811.00 | ¥2,860.00 | ¥2,805.00 | 21.40K |
| 2026-06-19 | ¥2,803.00 | -1.75% | ¥2,853.00 | ¥2,853.00 | ¥2,802.00 | 49.00K |
| 2026-06-18 | ¥2,853.00 | -0.59% | ¥2,871.00 | ¥2,915.00 | ¥2,835.00 | 36.00K |
| 2026-06-17 | ¥2,870.00 | +1.09% | ¥2,869.00 | ¥2,927.00 | ¥2,865.00 | 29.80K |
| 2026-06-16 | ¥2,839.00 | -1.36% | ¥2,878.00 | ¥2,878.00 | ¥2,830.00 | 31.20K |
| 2026-06-15 | ¥2,878.00 | +0.95% | ¥2,888.00 | ¥2,916.00 | ¥2,871.00 | 23.10K |
| 2026-06-12 | ¥2,851.00 | +0.21% | ¥2,871.00 | ¥2,881.00 | ¥2,844.00 | 37.60K |
| 2026-06-11 | ¥2,845.00 | -1.39% | ¥2,868.00 | ¥2,868.00 | ¥2,818.00 | 28.70K |
| 2026-06-10 | ¥2,885.00 | -1.06% | ¥2,900.00 | ¥2,900.00 | ¥2,855.00 | 55.20K |
| 2026-06-09 | ¥2,916.00 | -0.27% | ¥2,974.00 | ¥2,980.00 | ¥2,889.00 | 41.00K |
| 2026-06-08 | ¥2,924.00 | -1.95% | ¥2,902.00 | ¥2,951.00 | ¥2,873.00 | 58.10K |
| 2026-06-05 | ¥2,982.00 | +1.64% | ¥2,934.00 | ¥3,025.00 | ¥2,930.00 | 29.50K |
| 2026-06-04 | ¥2,934.00 | -1.74% | ¥2,947.00 | ¥2,957.00 | ¥2,901.00 | 42.50K |
| 2026-06-03 | ¥2,986.00 | -0.47% | ¥3,000.00 | ¥3,010.00 | ¥2,935.00 | 40.30K |
| 2026-06-02 | ¥3,000.00 | +0.10% | ¥2,980.00 | ¥3,020.00 | ¥2,911.00 | 49.50K |
| 2026-06-01 | ¥2,997.00 | -1.74% | ¥3,070.00 | ¥3,100.00 | ¥2,993.00 | 43.30K |
| 2026-05-29 | ¥3,050.00 | -0.97% | ¥3,080.00 | ¥3,100.00 | ¥3,040.00 | 48.10K |
| 2026-05-28 | ¥3,080.00 | +1.99% | ¥3,020.00 | ¥3,110.00 | ¥3,015.00 | 91.30K |
| 2026-05-27 | ¥3,020.00 | +3.82% | ¥2,914.00 | ¥3,025.00 | ¥2,914.00 | 90.00K |
| 2026-05-26 | ¥2,909.00 | +0.07% | ¥2,908.00 | ¥2,933.00 | ¥2,880.00 | 47.00K |
| 2026-05-25 | ¥2,907.00 | -1.79% | ¥2,992.00 | ¥2,992.00 | ¥2,878.00 | 43.80K |