Dentsu Soken Inc. (TYO:4812)
Japan · Delayed Price · Currency is JPY 6,690.00
+80.00 (1.21%)
Sep 10, 2025, 3:30 PM JST
Dentsu Soken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 6,710.00 | 6,840.00 | 6,710.00 | 6,830.00 | 6,830.00 | 1.64% | 165,300 |
| Aug 8, 2025 | 6,720.00 | 6,770.00 | 6,640.00 | 6,720.00 | 6,720.00 | -1.03% | 121,800 |
| Aug 7, 2025 | 6,740.00 | 6,850.00 | 6,680.00 | 6,790.00 | 6,790.00 | 0.89% | 136,900 |
| Aug 6, 2025 | 6,680.00 | 6,730.00 | 6,610.00 | 6,730.00 | 6,730.00 | 0.15% | 84,100 |
| Aug 5, 2025 | 6,950.00 | 7,050.00 | 6,690.00 | 6,720.00 | 6,720.00 | -1.90% | 185,800 |
| Aug 4, 2025 | 6,600.00 | 6,850.00 | 6,560.00 | 6,850.00 | 6,850.00 | 3.32% | 162,300 |
| Aug 1, 2025 | 6,660.00 | 6,720.00 | 6,570.00 | 6,630.00 | 6,630.00 | - | 150,000 |
| Jul 31, 2025 | 6,350.00 | 6,840.00 | 6,340.00 | 6,630.00 | 6,630.00 | 4.08% | 554,600 |
| Jul 30, 2025 | 6,220.00 | 6,600.00 | 6,190.00 | 6,370.00 | 6,370.00 | 2.74% | 874,600 |
| Jul 29, 2025 | 6,090.00 | 6,260.00 | 6,080.00 | 6,200.00 | 6,200.00 | 1.14% | 157,300 |
| Jul 28, 2025 | 6,150.00 | 6,160.00 | 6,070.00 | 6,130.00 | 6,130.00 | -0.33% | 149,100 |
| Jul 25, 2025 | 6,220.00 | 6,270.00 | 6,140.00 | 6,150.00 | 6,150.00 | -0.16% | 187,300 |
| Jul 24, 2025 | 6,100.00 | 6,210.00 | 6,070.00 | 6,160.00 | 6,160.00 | 0.49% | 172,500 |
| Jul 23, 2025 | 6,250.00 | 6,280.00 | 6,080.00 | 6,130.00 | 6,130.00 | -2.39% | 230,300 |
| Jul 22, 2025 | 6,380.00 | 6,430.00 | 6,280.00 | 6,280.00 | 6,280.00 | -2.48% | 173,000 |
| Jul 18, 2025 | 6,560.00 | 6,580.00 | 6,420.00 | 6,440.00 | 6,440.00 | -0.77% | 90,700 |
| Jul 17, 2025 | 6,400.00 | 6,550.00 | 6,390.00 | 6,490.00 | 6,490.00 | 1.56% | 170,800 |
| Jul 16, 2025 | 6,400.00 | 6,450.00 | 6,350.00 | 6,390.00 | 6,390.00 | -0.47% | 214,500 |
| Jul 15, 2025 | 6,550.00 | 6,560.00 | 6,420.00 | 6,420.00 | 6,420.00 | -1.23% | 92,300 |
| Jul 14, 2025 | 6,500.00 | 6,540.00 | 6,420.00 | 6,500.00 | 6,500.00 | - | 119,300 |
| Jul 11, 2025 | 6,550.00 | 6,640.00 | 6,480.00 | 6,500.00 | 6,500.00 | -0.46% | 133,100 |
| Jul 10, 2025 | 6,560.00 | 6,570.00 | 6,500.00 | 6,530.00 | 6,530.00 | -0.91% | 102,500 |
| Jul 9, 2025 | 6,580.00 | 6,630.00 | 6,540.00 | 6,590.00 | 6,590.00 | -0.30% | 110,300 |
| Jul 8, 2025 | 6,700.00 | 6,720.00 | 6,600.00 | 6,610.00 | 6,610.00 | -1.49% | 135,500 |
| Jul 7, 2025 | 6,610.00 | 6,710.00 | 6,610.00 | 6,710.00 | 6,710.00 | 1.51% | 87,600 |
| Jul 4, 2025 | 6,630.00 | 6,660.00 | 6,590.00 | 6,610.00 | 6,610.00 | 0.30% | 58,300 |
| Jul 3, 2025 | 6,630.00 | 6,650.00 | 6,500.00 | 6,590.00 | 6,590.00 | -0.90% | 136,000 |
| Jul 2, 2025 | 6,730.00 | 6,800.00 | 6,600.00 | 6,650.00 | 6,650.00 | -0.75% | 124,300 |
| Jul 1, 2025 | 6,730.00 | 6,770.00 | 6,640.00 | 6,700.00 | 6,700.00 | -0.30% | 135,500 |
| Jun 30, 2025 | 6,830.00 | 6,840.00 | 6,690.00 | 6,720.00 | 6,720.00 | -1.75% | 148,600 |