TSE:3630 - Densan System Co Ltd Densan System Co Ltd
Sector: Information Technology, Industry: IT Consulting & Other Services
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
18 Jun 2021 JPY 2981.0 2937.0 2965.0 2937.0 2937.0 +21 (+0.72%) 20,000
17 Jun 2021 JPY 2936.0 2914.0 2935.0 2916.0 2916.0 -46 (-1.55%) 11,800
16 Jun 2021 JPY 2962.0 2913.0 2950.0 2962.0 2962.0 +1 (+0.03%) 28,900
15 Jun 2021 JPY 2974.0 2888.0 2910.0 2961.0 2961.0 +44 (+1.51%) 27,200
14 Jun 2021 JPY 2935.0 2899.0 2935.0 2917.0 2917.0 -10 (-0.34%) 10,900
11 Jun 2021 JPY 2974.0 2927.0 2974.0 2927.0 2927.0 -30 (-1.01%) 18,000
10 Jun 2021 JPY 2963.0 2935.0 2950.0 2957.0 2957.0 +7 (+0.24%) 17,400
9 Jun 2021 JPY 2975.0 2916.0 2946.0 2950.0 2950.0 +16 (+0.55%) 20,500
8 Jun 2021 JPY 2950.0 2861.0 2865.0 2934.0 2934.0 +87 (+3.06%) 38,800
7 Jun 2021 JPY 2865.0 2833.0 2838.0 2847.0 2847.0 +11 (+0.39%) 23,100
4 Jun 2021 JPY 2838.0 2780.0 2810.0 2836.0 2836.0 +16 (+0.57%) 43,100
3 Jun 2021 JPY 2871.0 2806.0 2855.0 2820.0 2820.0 -32 (-1.12%) 67,400
2 Jun 2021 JPY 2920.0 2843.0 2912.0 2852.0 2852.0 -109 (-3.68%) 74,400
1 Jun 2021 JPY 2974.0 2882.0 2921.0 2961.0 2961.0 +34 (+1.16%) 56,400
31 May 2021 JPY 3015.0 2907.0 3015.0 2927.0 2927.0 -78 (-2.60%) 75,600
28 May 2021 JPY 3035.0 2975.0 3030.0 3005.0 3005.0 -10 (-0.33%) 60,900
27 May 2021 JPY 3080.0 3015.0 3075.0 3015.0 3015.0 -60 (-1.95%) 31,000
26 May 2021 JPY 3140.0 3075.0 3135.0 3075.0 3075.0 -75 (-2.38%) 24,000
25 May 2021 JPY 3190.0 3150.0 3170.0 3150.0 3150.0 -35 (-1.10%) 17,800
24 May 2021 JPY 3210.0 3150.0 3150.0 3185.0 3185.0 +35 (+1.11%) 25,300
21 May 2021 JPY 3170.0 3095.0 3095.0 3150.0 3150.0 +55 (+1.78%) 24,300
20 May 2021 JPY 3120.0 3075.0 3115.0 3095.0 3095.0 +10 (+0.32%) 12,600
19 May 2021 JPY 3130.0 3075.0 3090.0 3085.0 3085.0 -30 (-0.96%) 23,400
18 May 2021 JPY 3140.0 3100.0 3105.0 3115.0 3115.0 -5 (-0.16%) 20,900
17 May 2021 JPY 3235.0 3095.0 3195.0 3120.0 3120.0 -70 (-2.19%) 41,400
14 May 2021 JPY 3250.0 3170.0 3220.0 3190.0 3190.0 +40 (+1.27%) 34,700
13 May 2021 JPY 3230.0 3140.0 3205.0 3150.0 3150.0 -70 (-2.17%) 45,000
12 May 2021 JPY 3285.0 3185.0 3215.0 3220.0 3220.0 +15 (+0.47%) 49,500
11 May 2021 JPY 3320.0 3200.0 3320.0 3205.0 3205.0 -135 (-4.04%) 50,800
10 May 2021 JPY 3340.0 3110.0 3250.0 3340.0 3340.0 +95 (+2.93%) 149,600