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 Open High Low Close A.Close Day Change Volume
22 Sep 2023 JPY 2,901 2,977 2,901 2,962 2,962 +32 (+1.09%) 21,500
21 Sep 2023 JPY 2,927 2,944 2,918 2,930 2,930 +3 (+0.10%) 18,400
20 Sep 2023 JPY 2,987 2,993 2,923 2,927 2,927 -83 (-2.76%) 24,200
19 Sep 2023 JPY 3,030 3,030 2,986 3,010 3,010 0.0 (0.0%) 24,000
15 Sep 2023 JPY 3,020 3,030 2,990 3,010 3,010 +13 (+0.43%) 22,500
14 Sep 2023 JPY 3,015 3,015 2,952 2,997 2,997 +28 (+0.94%) 29,900
13 Sep 2023 JPY 2,902 3,010 2,900 2,969 2,969 +45 (+1.54%) 38,100
12 Sep 2023 JPY 2,972 2,980 2,900 2,924 2,924 -33 (-1.12%) 40,900
11 Sep 2023 JPY 3,060 3,060 2,947 2,957 2,957 -113 (-3.68%) 50,000
8 Sep 2023 JPY 3,145 3,185 3,055 3,070 3,070 -70 (-2.23%) 48,300
7 Sep 2023 JPY 3,065 3,145 3,065 3,140 3,140 +30 (+0.96%) 44,000
6 Sep 2023 JPY 3,055 3,160 3,050 3,110 3,110 +55 (+1.80%) 56,200
5 Sep 2023 JPY 3,035 3,055 3,005 3,055 3,055 +30 (+0.99%) 44,000
4 Sep 2023 JPY 3,030 3,035 2,993 3,025 3,025 -5 (-0.17%) 28,300
1 Sep 2023 JPY 2,974 3,050 2,960 3,030 3,030 +65 (+2.19%) 50,600
31 Aug 2023 JPY 2,948 3,035 2,929 2,965 2,965 +39 (+1.33%) 65,500
30 Aug 2023 JPY 2,966 2,966 2,918 2,926 2,926 -15 (-0.51%) 48,300
29 Aug 2023 JPY 2,886 2,945 2,869 2,941 2,941 +78 (+2.72%) 60,900
28 Aug 2023 JPY 2,840 2,868 2,815 2,863 2,863 +33 (+1.17%) 54,700
25 Aug 2023 JPY 2,761 2,830 2,753 2,830 2,830 +56 (+2.02%) 50,100
24 Aug 2023 JPY 2,701 2,806 2,701 2,774 2,774 +77 (+2.86%) 82,800
23 Aug 2023 JPY 2,700 2,724 2,684 2,697 2,697 +5 (+0.19%) 38,200
22 Aug 2023 JPY 2,735 2,767 2,688 2,692 2,692 -19 (-0.70%) 58,600
21 Aug 2023 JPY 2,668 2,726 2,661 2,711 2,711 +43 (+1.61%) 59,200
18 Aug 2023 JPY 2,660 2,702 2,632 2,668 2,668 -5 (-0.19%) 52,500
17 Aug 2023 JPY 2,688 2,688 2,645 2,673 2,673 +1 (+0.04%) 72,100
16 Aug 2023 JPY 2,696 2,696 2,652 2,672 2,672 -24 (-0.89%) 84,300
15 Aug 2023 JPY 2,640 2,739 2,630 2,696 2,696 +65 (+2.47%) 164,200
14 Aug 2023 JPY 2,716 2,744 2,610 2,631 2,631 -474 (-15.27%) 485,600
10 Aug 2023 JPY 3,200 3,215 3,095 3,105 3,105 -130 (-4.02%) 68,400



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo 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
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms