Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Densan System Holdings Co. Ltd. (4072) Historical Prices

JP:4072 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,365.003,395.003,275.003,290.003,290.00-2.08%58,5001.75
Oct 29, 20263,280.003,360.003,235.003,360.003,360.00+2.28%116,3003.64
Oct 28, 20263,315.003,340.003,285.003,285.003,285.00-0.76%32,5001.02
Oct 27, 20263,305.003,325.003,260.003,310.003,310.00-0.30%46,9001.47
Oct 26, 20263,355.003,385.003,310.003,320.003,320.00-0.60%40,6001.27
Oct 23, 20263,365.003,365.003,285.003,340.003,340.00-0.15%33,2001.05
Oct 22, 20263,280.003,380.003,280.003,345.003,345.00+1.83%33,0001.05
Oct 21, 20263,295.003,330.003,275.003,285.003,285.00+0.77%32,6001.04
Oct 20, 20263,305.003,330.003,235.003,260.003,260.00-2.10%46,5001.49
Oct 19, 20263,310.003,350.003,305.003,330.003,330.00-0.45%51,4001.67
Oct 16, 20263,265.003,365.003,265.003,345.003,345.00+2.92%38,0001.24
Oct 15, 20263,250.003,265.003,205.003,250.003,250.00-1.52%33,7001.12
Oct 14, 20263,240.003,320.003,220.003,300.003,300.00+2.17%43,7001.45
Oct 13, 20263,245.003,255.003,220.003,230.003,230.00+0.16%20,2000.67
Oct 12, 20263,225.003,230.003,115.003,225.003,225.00+0.00%00.00
Oct 09, 20263,115.003,230.003,115.003,225.003,225.00+2.22%41,3001.38
Oct 08, 20263,100.003,170.003,095.003,155.003,155.00+0.96%31,5001.06
Oct 07, 20263,165.003,175.003,120.003,125.003,125.00-1.26%17,1000.57
Oct 06, 20263,130.003,180.003,130.003,165.003,165.00+1.12%13,9000.46
Oct 05, 20263,125.003,145.003,105.003,130.003,130.00-0.63%27,2000.90
Oct 02, 20263,200.003,240.003,150.003,150.003,150.00-1.10%27,3000.91
Oct 01, 20263,155.003,190.003,140.003,185.003,185.00+1.11%14,4000.48
Sep 30, 20263,225.003,225.003,130.003,150.003,150.00-2.17%39,7001.33
Sep 29, 20263,245.003,245.003,200.003,220.003,220.00-0.77%26,4000.88
Sep 28, 20263,260.003,275.003,240.003,245.003,245.00-0.46%36,3001.21
Sep 25, 20263,230.003,280.003,230.003,260.003,260.00+1.40%28,3000.94
Sep 24, 20263,220.003,260.003,205.003,215.003,215.00-0.77%36,9001.22
Sep 23, 20263,250.003,270.003,220.003,240.003,240.00+0.00%00.00
Sep 22, 20263,250.003,270.003,220.003,240.003,240.00+0.00%00.00
Sep 21, 20263,250.003,270.003,220.003,240.003,240.00+0.00%00.00
Sep 18, 20263,250.003,270.003,220.003,240.003,240.00+0.93%41,9001.28
Sep 17, 20263,155.003,225.003,155.003,210.003,210.00+2.07%32,2000.99
Sep 16, 20263,120.003,160.003,115.003,145.003,145.00+0.48%17,5000.53
Sep 15, 20263,105.003,170.003,095.003,130.003,130.00+2.29%36,9001.12
Sep 14, 20263,040.003,085.003,040.003,060.003,060.00+0.49%23,1000.70
Sep 11, 20263,040.003,080.003,030.003,045.003,045.00-1.62%38,7001.18
Sep 10, 20263,050.003,105.003,035.003,095.003,095.00+2.15%41,5001.27
Sep 09, 20263,060.003,065.003,020.003,030.003,030.00-0.82%30,2000.92
Sep 08, 20263,070.003,105.003,055.003,055.003,055.00-0.97%20,3000.62
Sep 07, 20263,120.003,120.003,055.003,085.003,085.00-1.12%25,3000.76
Sep 04, 20263,040.003,120.003,035.003,120.003,120.00+2.46%17,7000.52
Sep 03, 20263,035.003,075.003,025.003,045.003,045.00+0.66%33,2000.97
Sep 02, 20263,065.003,065.003,010.003,025.003,025.00-2.89%49,2001.46
Sep 01, 20263,155.003,180.003,110.003,115.003,115.00-0.32%27,0000.79
Aug 31, 20263,070.003,140.003,070.003,125.003,125.00+1.13%44,2001.30
Aug 28, 20263,085.003,135.003,070.003,090.003,090.00+0.49%25,7000.75
Aug 27, 20263,040.003,115.003,040.003,075.003,075.00+0.82%21,6000.62
Aug 26, 20263,040.003,075.003,040.003,050.003,050.00+0.49%13,6000.39
Aug 25, 20263,100.003,100.003,035.003,035.003,035.00-1.94%12,8000.35
Aug 24, 20263,065.003,130.003,065.003,095.003,095.00+0.98%31,2000.83