Dentsu Soken Inc. (TYO:4812)
Japan · Delayed Price · Currency is JPY 6,960.00
-70.00 (-1.00%)
Oct 24, 2025, 3:30 PM JST
Dentsu Soken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6,980.00 | 7,010.00 | 6,930.00 | 6,960.00 | 6,960.00 | -1.00% | 81,600 |
| Oct 23, 2025 | 6,940.00 | 7,060.00 | 6,890.00 | 7,030.00 | 7,030.00 | 1.01% | 149,400 |
| Oct 22, 2025 | 6,900.00 | 6,960.00 | 6,800.00 | 6,960.00 | 6,960.00 | 3.42% | 251,200 |
| Oct 21, 2025 | 6,670.00 | 6,810.00 | 6,670.00 | 6,730.00 | 6,730.00 | 0.60% | 61,000 |
| Oct 20, 2025 | 6,710.00 | 6,730.00 | 6,650.00 | 6,690.00 | 6,690.00 | 1.67% | 108,000 |
| Oct 17, 2025 | 6,600.00 | 6,630.00 | 6,530.00 | 6,580.00 | 6,580.00 | -0.60% | 94,000 |
| Oct 16, 2025 | 6,700.00 | 6,750.00 | 6,610.00 | 6,620.00 | 6,620.00 | -0.45% | 97,400 |
| Oct 15, 2025 | 6,650.00 | 6,730.00 | 6,610.00 | 6,650.00 | 6,650.00 | - | 108,300 |
| Oct 14, 2025 | 6,790.00 | 6,880.00 | 6,620.00 | 6,650.00 | 6,650.00 | -3.06% | 120,300 |
| Oct 10, 2025 | 6,790.00 | 6,900.00 | 6,770.00 | 6,860.00 | 6,860.00 | -0.29% | 116,100 |
| Oct 9, 2025 | 7,000.00 | 7,030.00 | 6,750.00 | 6,880.00 | 6,880.00 | 0.73% | 153,300 |
| Oct 8, 2025 | 6,720.00 | 6,860.00 | 6,690.00 | 6,830.00 | 6,830.00 | 1.94% | 101,000 |
| Oct 7, 2025 | 6,620.00 | 6,730.00 | 6,560.00 | 6,700.00 | 6,700.00 | 1.36% | 100,900 |
| Oct 6, 2025 | 6,550.00 | 6,720.00 | 6,540.00 | 6,610.00 | 6,610.00 | 2.01% | 188,600 |
| Oct 3, 2025 | 6,370.00 | 6,540.00 | 6,350.00 | 6,480.00 | 6,480.00 | 1.57% | 88,300 |
| Oct 2, 2025 | 6,400.00 | 6,450.00 | 6,350.00 | 6,380.00 | 6,380.00 | 0.31% | 88,000 |
| Oct 1, 2025 | 6,460.00 | 6,490.00 | 6,320.00 | 6,360.00 | 6,360.00 | -2.00% | 117,700 |
| Sep 30, 2025 | 6,500.00 | 6,550.00 | 6,460.00 | 6,490.00 | 6,490.00 | 0.46% | 67,700 |
| Sep 29, 2025 | 6,590.00 | 6,620.00 | 6,450.00 | 6,460.00 | 6,460.00 | -2.42% | 84,300 |
| Sep 26, 2025 | 6,660.00 | 6,690.00 | 6,590.00 | 6,620.00 | 6,620.00 | -0.30% | 96,800 |
| Sep 25, 2025 | 6,570.00 | 6,650.00 | 6,570.00 | 6,640.00 | 6,640.00 | 0.15% | 77,100 |
| Sep 24, 2025 | 6,650.00 | 6,690.00 | 6,590.00 | 6,630.00 | 6,630.00 | -0.90% | 71,000 |
| Sep 22, 2025 | 6,680.00 | 6,750.00 | 6,660.00 | 6,690.00 | 6,690.00 | -0.74% | 58,300 |
| Sep 19, 2025 | 6,850.00 | 6,860.00 | 6,720.00 | 6,740.00 | 6,740.00 | -1.89% | 128,300 |
| Sep 18, 2025 | 6,800.00 | 6,970.00 | 6,760.00 | 6,870.00 | 6,870.00 | 4.89% | 267,400 |
| Sep 17, 2025 | 6,580.00 | 6,610.00 | 6,530.00 | 6,550.00 | 6,550.00 | -0.76% | 267,400 |
| Sep 16, 2025 | 6,610.00 | 6,670.00 | 6,590.00 | 6,600.00 | 6,600.00 | -0.15% | 46,500 |
| Sep 12, 2025 | 6,680.00 | 6,700.00 | 6,610.00 | 6,610.00 | 6,610.00 | -1.05% | 85,200 |
| Sep 11, 2025 | 6,690.00 | 6,760.00 | 6,590.00 | 6,680.00 | 6,680.00 | -0.15% | 89,900 |
| Sep 10, 2025 | 6,610.00 | 6,720.00 | 6,600.00 | 6,690.00 | 6,690.00 | 1.21% | 72,000 |
| Sep 9, 2025 | 6,660.00 | 6,680.00 | 6,580.00 | 6,610.00 | 6,610.00 | 0.46% | 77,300 |
| Sep 8, 2025 | 6,600.00 | 6,610.00 | 6,500.00 | 6,580.00 | 6,580.00 | 0.77% | 62,600 |
| Sep 5, 2025 | 6,510.00 | 6,560.00 | 6,450.00 | 6,530.00 | 6,530.00 | - | 75,800 |
| Sep 4, 2025 | 6,480.00 | 6,540.00 | 6,400.00 | 6,530.00 | 6,530.00 | 0.93% | 87,500 |
| Sep 3, 2025 | 6,460.00 | 6,520.00 | 6,410.00 | 6,470.00 | 6,470.00 | -0.77% | 90,500 |
| Sep 2, 2025 | 6,560.00 | 6,630.00 | 6,460.00 | 6,520.00 | 6,520.00 | -0.61% | 83,200 |
| Sep 1, 2025 | 6,620.00 | 6,740.00 | 6,530.00 | 6,560.00 | 6,560.00 | -0.76% | 118,600 |
| Aug 29, 2025 | 6,410.00 | 6,880.00 | 6,390.00 | 6,610.00 | 6,610.00 | 5.59% | 619,900 |
| Aug 28, 2025 | 6,340.00 | 6,340.00 | 6,200.00 | 6,260.00 | 6,260.00 | -1.42% | 123,400 |
| Aug 27, 2025 | 6,390.00 | 6,450.00 | 6,340.00 | 6,350.00 | 6,350.00 | -0.31% | 90,500 |
| Aug 26, 2025 | 6,390.00 | 6,390.00 | 6,300.00 | 6,370.00 | 6,370.00 | -0.31% | 91,000 |
| Aug 25, 2025 | 6,600.00 | 6,610.00 | 6,370.00 | 6,390.00 | 6,390.00 | -3.03% | 135,400 |
| Aug 22, 2025 | 6,580.00 | 6,620.00 | 6,550.00 | 6,590.00 | 6,590.00 | 0.15% | 75,500 |
| Aug 21, 2025 | 6,600.00 | 6,610.00 | 6,530.00 | 6,580.00 | 6,580.00 | - | 73,900 |
| Aug 20, 2025 | 6,610.00 | 6,610.00 | 6,530.00 | 6,580.00 | 6,580.00 | -0.45% | 61,500 |
| Aug 19, 2025 | 6,620.00 | 6,640.00 | 6,570.00 | 6,610.00 | 6,610.00 | -0.15% | 68,900 |
| Aug 18, 2025 | 6,590.00 | 6,630.00 | 6,580.00 | 6,620.00 | 6,620.00 | 1.38% | 110,400 |
| Aug 15, 2025 | 6,690.00 | 6,700.00 | 6,510.00 | 6,530.00 | 6,530.00 | -2.97% | 174,600 |
| Aug 14, 2025 | 6,820.00 | 6,840.00 | 6,610.00 | 6,730.00 | 6,730.00 | -2.18% | 196,200 |
| Aug 13, 2025 | 6,830.00 | 7,000.00 | 6,790.00 | 6,880.00 | 6,880.00 | 0.73% | 288,100 |