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
3 Dec 2021 JPY 2230.0 2179.0 2213.0 2227.0 2227.0 +14 (+0.63%) 17,700
2 Dec 2021 JPY 2295.0 2213.0 2291.0 2213.0 2213.0 -58 (-2.55%) 15,600
1 Dec 2021 JPY 2271.0 2196.0 2219.0 2271.0 2271.0 +16 (+0.71%) 17,100
30 Nov 2021 JPY 2330.0 2250.0 2330.0 2255.0 2255.0 -14 (-0.62%) 20,800
29 Nov 2021 JPY 2335.0 2219.0 2219.0 2269.0 2269.0 -69 (-2.95%) 28,100
26 Nov 2021 JPY 2401.0 2335.0 2401.0 2338.0 2338.0 -69 (-2.87%) 26,700
25 Nov 2021 JPY 2426.0 2403.0 2426.0 2407.0 2407.0 -24 (-0.99%) 8,800
24 Nov 2021 JPY 2441.0 2427.0 2441.0 2431.0 2431.0 -31 (-1.26%) 11,500
22 Nov 2021 JPY 2462.0 2432.0 2461.0 2462.0 2462.0 +7 (+0.29%) 9,800
19 Nov 2021 JPY 2455.0 2411.0 2440.0 2455.0 2455.0 +15 (+0.61%) 14,100
18 Nov 2021 JPY 2526.0 2437.0 2519.0 2440.0 2440.0 -72 (-2.87%) 26,000
17 Nov 2021 JPY 2535.0 2511.0 2535.0 2512.0 2512.0 -21 (-0.83%) 9,900
16 Nov 2021 JPY 2562.0 2533.0 2560.0 2533.0 2533.0 -15 (-0.59%) 5,700
15 Nov 2021 JPY 2591.0 2548.0 2582.0 2548.0 2548.0 -25 (-0.97%) 14,200
12 Nov 2021 JPY 2573.0 2507.0 2543.0 2573.0 2573.0 -3 (-0.12%) 15,600
11 Nov 2021 JPY 2587.0 2562.0 2581.0 2576.0 2576.0 -33 (-1.26%) 7,800
10 Nov 2021 JPY 2630.0 2600.0 2619.0 2609.0 2609.0 +10 (+0.38%) 8,200
9 Nov 2021 JPY 2630.0 2599.0 2630.0 2599.0 2599.0 -26 (-0.99%) 7,300
8 Nov 2021 JPY 2665.0 2598.0 2665.0 2625.0 2625.0 -22 (-0.83%) 10,900
5 Nov 2021 JPY 2653.0 2629.0 2629.0 2647.0 2647.0 -8 (-0.30%) 6,700
4 Nov 2021 JPY 2660.0 2609.0 2620.0 2655.0 2655.0 +48 (+1.84%) 17,400
2 Nov 2021 JPY 2607.0 2570.0 2577.0 2607.0 2607.0 +32 (+1.24%) 13,200
1 Nov 2021 JPY 2592.0 2556.0 2592.0 2575.0 2575.0 +7 (+0.27%) 9,000
29 Oct 2021 JPY 2579.0 2530.0 2550.0 2568.0 2568.0 +39 (+1.54%) 11,800
28 Oct 2021 JPY 2529.0 2485.0 2500.0 2529.0 2529.0 +24 (+0.96%) 20,600
27 Oct 2021 JPY 2534.0 2505.0 2519.0 2505.0 2505.0 -14 (-0.56%) 8,900
26 Oct 2021 JPY 2539.0 2512.0 2529.0 2519.0 2519.0 -11 (-0.43%) 15,400
25 Oct 2021 JPY 2571.0 2520.0 2571.0 2530.0 2530.0 -48 (-1.86%) 18,700
22 Oct 2021 JPY 2594.0 2569.0 2594.0 2578.0 2578.0 -17 (-0.66%) 15,200
21 Oct 2021 JPY 2618.0 2580.0 2604.0 2595.0 2595.0 -6 (-0.23%) 9,100