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
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
9 Feb 2009 JPY 518 500 518 501 250.5 -4 (-1.57%) 1,200
6 Feb 2009 JPY 509 482 483 509 254.5 +13 (+5.38%) 11,800
5 Feb 2009 JPY 486 482 486 483 241.5 -2.5 (-1.02%) 3,600
4 Feb 2009 JPY 491 481 491 488 244 -1.5 (-0.61%) 3,900
3 Feb 2009 JPY 508 488 508 491 245.5 -4.5 (-1.80%) 5,100
2 Feb 2009 JPY 517 500 505 500 250 0.0 (0.0%) 3,700
30 Jan 2009 JPY 506 500 505 500 250 -12.5 (-4.76%) 3,500
29 Jan 2009 JPY 525 520 520 525 262.5 0.0 (0.0%) 500
28 Jan 2009 JPY 525 510 521 525 262.5 -10 (-3.67%) 5,100
27 Jan 2009 JPY 553 514 552 545 272.5 +10 (+3.81%) 14,100
26 Jan 2009 JPY 525 504 510 525 262.5 +22.5 (+9.38%) 3,600
23 Jan 2009 JPY 500 480 494 480 240 0.0 (0.0%) 10,600
22 Jan 2009 JPY 486 480 486 480 240 -2.5 (-1.03%) 2,400
21 Jan 2009 JPY 485 470 481 485 242.5 0.0 (0.0%) 3,600
20 Jan 2009 JPY 485 485 485 485 242.5 -1 (-0.41%) 200
19 Jan 2009 JPY 488 486 488 487 243.5 +1 (+0.41%) 900
16 Jan 2009 JPY 485 476 480 485 242.5 0.0 (0.0%) 2,900
15 Jan 2009 JPY 500 480 500 485 242.5 -7.5 (-3%) 4,700
14 Jan 2009 JPY 500 473 500 500 250 -4 (-1.57%) 8,100
13 Jan 2009 JPY 508 498 506 508 254 -4 (-1.55%) 5,400
9 Jan 2009 JPY 522 512 522 516 258 -7 (-2.64%) 900
8 Jan 2009 JPY 530 503 515 530 265 0.0 (0.0%) 10,400
7 Jan 2009 JPY 530 510 518 530 265 +4 (+1.53%) 7,700
6 Jan 2009 JPY 555 520 555 522 261 -9 (-3.33%) 10,700
5 Jan 2009 JPY 564 540 564 540 270 -12 (-4.26%) 4,100
30 Dec 2008 JPY 564 552 560 564 282 +2 (+0.71%) 1,400
29 Dec 2008 JPY 560 532 532 560 280 +9 (+3.32%) 5,600
26 Dec 2008 JPY 555 510 551 542 271 -9.5 (-3.39%) 7,800
25 Dec 2008 JPY 580 560 573 561 280.5 -19.5 (-6.50%) 6,800
24 Dec 2008 JPY 609 590 600 600 300 +15 (+5.26%) 26,800



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Webull x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2023 · Privacy · Terms