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
8 Aug 2022 JPY 2,470 2,402 2,470 2,423 2,423 -39 (-1.58%) 11,200
5 Aug 2022 JPY 2,463 2,439 2,439 2,462 2,462 +1 (+0.04%) 8,700
4 Aug 2022 JPY 2,489 2,454 2,467 2,461 2,461 +2 (+0.08%) 12,000
3 Aug 2022 JPY 2,459 2,395 2,395 2,459 2,459 +46 (+1.91%) 15,500
2 Aug 2022 JPY 2,430 2,398 2,418 2,413 2,413 -31 (-1.27%) 13,600
1 Aug 2022 JPY 2,444 2,368 2,390 2,444 2,444 +63 (+2.65%) 15,000
29 Jul 2022 JPY 2,441 2,380 2,441 2,381 2,381 -49 (-2.02%) 15,000
28 Jul 2022 JPY 2,439 2,394 2,403 2,430 2,430 +19 (+0.79%) 15,600
27 Jul 2022 JPY 2,417 2,397 2,414 2,411 2,411 -18 (-0.74%) 10,700
26 Jul 2022 JPY 2,440 2,402 2,422 2,429 2,429 -13 (-0.53%) 9,100
25 Jul 2022 JPY 2,466 2,433 2,466 2,442 2,442 -33 (-1.33%) 12,900
22 Jul 2022 JPY 2,475 2,432 2,448 2,475 2,475 +26 (+1.06%) 11,600
21 Jul 2022 JPY 2,449 2,399 2,399 2,449 2,449 +22 (+0.91%) 10,600
20 Jul 2022 JPY 2,439 2,399 2,439 2,427 2,427 +38 (+1.59%) 16,200
19 Jul 2022 JPY 2,404 2,372 2,404 2,389 2,389 +8 (+0.34%) 6,900
15 Jul 2022 JPY 2,439 2,381 2,436 2,381 2,381 -46 (-1.90%) 11,400
14 Jul 2022 JPY 2,427 2,386 2,394 2,427 2,427 +33 (+1.38%) 14,000
13 Jul 2022 JPY 2,404 2,363 2,396 2,394 2,394 -21 (-0.87%) 12,700
12 Jul 2022 JPY 2,416 2,370 2,397 2,415 2,415 +28 (+1.17%) 18,700
11 Jul 2022 JPY 2,436 2,382 2,390 2,387 2,387 -3 (-0.13%) 33,000
8 Jul 2022 JPY 2,391 2,315 2,337 2,390 2,390 +75 (+3.24%) 44,700
7 Jul 2022 JPY 2,315 2,248 2,261 2,315 2,315 +62 (+2.75%) 23,900
6 Jul 2022 JPY 2,280 2,240 2,275 2,253 2,253 -22 (-0.97%) 14,700
5 Jul 2022 JPY 2,290 2,240 2,240 2,275 2,275 +37 (+1.65%) 20,000
4 Jul 2022 JPY 2,300 2,227 2,227 2,238 2,238 +11 (+0.49%) 15,200
1 Jul 2022 JPY 2,279 2,213 2,262 2,227 2,227 -37 (-1.63%) 18,300
30 Jun 2022 JPY 2,319 2,262 2,310 2,264 2,264 -63 (-2.71%) 27,500
29 Jun 2022 JPY 2,327 2,234 2,239 2,327 2,327 +43 (+1.88%) 52,600
28 Jun 2022 JPY 2,284 2,249 2,257 2,284 2,284 +25 (+1.11%) 38,500
27 Jun 2022 JPY 2,260 2,231 2,244 2,259 2,259 +28 (+1.26%) 13,900



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