Skip to main content
logo
Dentsu Soken Inc. (TYO:4812)
Japan flag Japan · Delayed Price · Currency is JPY
2,738.00
-3.00 (-0.11%)
Dec 30, 2025, 3:30 PM JST

Dentsu Soken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20252,691.002,751.002,603.002,738.002,738.00-0.11%838,100
Dec 29, 20252,532.002,880.002,478.002,741.002,741.007.07%758,400
Dec 26, 20252,550.002,560.002,533.332,560.002,540.671.59%153,299
Dec 25, 20252,510.002,520.002,493.332,520.002,500.970.40%113,699
Dec 24, 20252,533.332,533.332,493.332,510.002,491.04-0.79%205,499
Dec 23, 20252,506.672,533.332,503.332,530.002,510.890.26%250,499
Dec 22, 20252,566.672,566.672,506.672,523.332,504.28-1.69%320,099
Dec 19, 20252,593.332,606.672,560.002,566.672,547.28-0.65%372,299
Dec 18, 20252,563.332,590.002,556.672,583.332,563.820.78%173,699
Dec 17, 20252,553.332,570.002,543.332,563.332,543.97-0.13%247,499
Dec 16, 20252,583.332,600.002,563.332,566.672,547.28-1.79%230,399
Dec 15, 20252,580.002,613.332,570.002,613.332,593.60-0.63%206,999
Dec 12, 20252,650.002,656.672,606.672,630.002,610.14-307,799
Dec 11, 20252,630.002,643.332,606.672,630.002,610.140.51%254,699
Dec 10, 20252,603.332,630.002,580.002,616.672,596.911.95%302,399
Dec 9, 20252,560.002,583.332,550.002,566.672,547.28-0.26%254,999
Dec 8, 20252,573.332,606.672,560.002,573.332,553.900.52%324,299
Dec 5, 20252,583.332,590.002,543.332,560.002,540.67-366,299
Dec 4, 20252,576.672,616.672,556.672,560.002,540.670.39%345,599
Dec 3, 20252,553.332,566.672,533.332,550.002,530.74-0.52%201,299
Dec 2, 20252,600.002,603.332,563.332,563.332,543.97-0.90%359,699
Dec 1, 20252,616.672,630.002,566.672,586.672,567.13-1.77%306,299
Nov 28, 20252,666.672,673.332,630.002,633.332,613.45-241,199
Nov 27, 20252,616.672,650.002,600.002,633.332,613.450.89%278,999
Nov 26, 20252,680.002,683.332,573.332,610.002,590.29-2.49%435,599
Nov 25, 20252,693.332,710.002,650.002,676.672,656.45-0.62%530,099
Nov 21, 20252,610.002,693.332,606.672,693.332,672.993.19%551,699
Nov 20, 20252,623.332,633.332,603.332,610.002,590.29-0.25%439,799
Nov 19, 20252,590.002,626.672,560.002,616.672,596.910.90%346,799
Nov 18, 20252,656.672,663.332,593.332,593.332,573.75-2.87%407,699
Nov 17, 20252,623.332,673.332,603.332,670.002,649.842.82%555,299
Nov 14, 20252,600.002,626.672,586.672,596.672,577.06-440,099
Nov 13, 20252,626.672,626.672,586.672,596.672,577.06-0.38%464,699
Nov 12, 20252,570.002,670.002,570.002,606.672,586.981.56%782,999
Nov 11, 20252,583.332,596.672,556.672,566.672,547.28-0.13%623,099
Nov 10, 20252,550.002,580.002,526.672,570.002,550.591.31%636,599
Nov 7, 20252,536.672,560.002,513.332,536.672,517.510.53%484,499
Nov 6, 20252,480.002,530.002,476.672,523.332,504.280.93%559,799
Nov 5, 20252,476.672,523.332,453.332,500.002,481.12-0.27%456,599
Nov 4, 20252,516.672,556.672,496.672,506.672,487.74-1.57%676,499
Oct 31, 20252,440.002,556.672,420.002,546.672,527.435.82%906,899
Oct 30, 20252,376.672,416.672,366.672,406.672,388.491.12%713,699
Oct 29, 20252,296.672,393.332,240.002,380.002,362.032.44%1,002,299
Oct 28, 20252,383.332,383.332,300.002,323.332,305.79-1.97%406,499
Oct 27, 20252,370.002,403.332,353.332,370.002,352.102.16%655,799
Oct 24, 20252,326.672,336.672,310.002,320.002,302.48-1.00%244,799
Oct 23, 20252,313.332,353.332,296.672,343.332,325.641.01%448,199
Oct 22, 20252,300.002,320.002,266.672,320.002,302.483.42%753,599
Oct 21, 20252,223.332,270.002,223.332,243.332,226.390.60%182,999
Oct 20, 20252,236.672,243.332,216.672,230.002,213.161.67%323,999