Dentsu Soken Inc. (TYO:4812)
Japan · Delayed Price · Currency is JPY 1,961.00
+48.00 (2.51%)
Mar 24, 2026, 3:30 PM JST
Dentsu Soken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1,953.00 | 1,969.00 | 1,943.00 | 1,954.00 | - | 2.14% | 154,900 |
| Mar 23, 2026 | 1,890.00 | 1,923.00 | 1,877.00 | 1,913.00 | 1,913.00 | 0.21% | 488,500 |
| Mar 19, 2026 | 1,953.00 | 1,964.00 | 1,907.00 | 1,909.00 | 1,909.00 | -2.35% | 367,800 |
| Mar 18, 2026 | 1,940.00 | 1,960.00 | 1,931.00 | 1,955.00 | 1,955.00 | 1.14% | 254,000 |
| Mar 17, 2026 | 1,958.00 | 1,961.00 | 1,933.00 | 1,933.00 | 1,933.00 | -0.26% | 255,900 |
| Mar 16, 2026 | 1,925.00 | 1,952.00 | 1,916.00 | 1,938.00 | 1,938.00 | 0.41% | 390,800 |
| Mar 13, 2026 | 1,922.00 | 1,945.00 | 1,917.00 | 1,930.00 | 1,930.00 | - | 405,300 |
| Mar 12, 2026 | 1,907.00 | 1,940.00 | 1,892.00 | 1,930.00 | 1,930.00 | 0.31% | 378,800 |
| Mar 11, 2026 | 1,941.00 | 1,953.00 | 1,924.00 | 1,924.00 | 1,924.00 | -1.33% | 425,100 |
| Mar 10, 2026 | 1,932.00 | 1,965.00 | 1,929.00 | 1,950.00 | 1,950.00 | 0.46% | 408,500 |
| Mar 9, 2026 | 1,893.00 | 1,948.00 | 1,889.00 | 1,941.00 | 1,941.00 | 0.36% | 648,100 |
| Mar 6, 2026 | 1,911.00 | 1,958.00 | 1,898.00 | 1,934.00 | 1,934.00 | 2.06% | 386,200 |
| Mar 5, 2026 | 1,938.00 | 1,954.00 | 1,895.00 | 1,895.00 | 1,895.00 | -0.16% | 558,000 |
| Mar 4, 2026 | 1,905.00 | 1,913.00 | 1,879.00 | 1,898.00 | 1,898.00 | 0.05% | 850,700 |
| Mar 3, 2026 | 1,950.00 | 1,955.00 | 1,885.00 | 1,897.00 | 1,897.00 | -1.96% | 747,100 |
| Mar 2, 2026 | 1,972.00 | 1,992.00 | 1,934.00 | 1,935.00 | 1,935.00 | -1.78% | 546,100 |
| Feb 27, 2026 | 1,960.00 | 1,978.00 | 1,936.00 | 1,970.00 | 1,970.00 | 1.86% | 650,200 |
| Feb 26, 2026 | 1,890.00 | 1,953.00 | 1,890.00 | 1,934.00 | 1,934.00 | 7.44% | 901,200 |
| Feb 25, 2026 | 1,810.00 | 1,829.00 | 1,783.00 | 1,800.00 | 1,800.00 | 1.18% | 487,400 |
| Feb 24, 2026 | 1,762.00 | 1,779.00 | 1,728.00 | 1,779.00 | 1,779.00 | -1.93% | 706,000 |
| Feb 20, 2026 | 1,829.00 | 1,829.00 | 1,796.00 | 1,814.00 | 1,814.00 | -1.63% | 800,600 |
| Feb 19, 2026 | 1,839.00 | 1,862.00 | 1,816.00 | 1,844.00 | 1,844.00 | 0.11% | 625,200 |
| Feb 18, 2026 | 1,767.00 | 1,850.00 | 1,762.00 | 1,842.00 | 1,842.00 | 3.31% | 1,121,000 |
| Feb 17, 2026 | 1,793.00 | 1,822.00 | 1,769.00 | 1,783.00 | 1,783.00 | -3.52% | 899,600 |
| Feb 16, 2026 | 1,800.00 | 1,869.00 | 1,767.00 | 1,848.00 | 1,848.00 | 1.26% | 2,325,000 |
| Feb 13, 2026 | 1,847.00 | 1,935.00 | 1,810.00 | 1,825.00 | 1,825.00 | -10.93% | 1,578,000 |
| Feb 12, 2026 | 2,108.00 | 2,159.00 | 2,041.00 | 2,049.00 | 2,049.00 | -6.57% | 750,500 |
| Feb 10, 2026 | 2,160.00 | 2,214.00 | 2,158.00 | 2,193.00 | 2,193.00 | 2.62% | 443,900 |
| Feb 9, 2026 | 2,111.00 | 2,140.00 | 2,086.00 | 2,137.00 | 2,137.00 | 1.52% | 659,200 |
| Feb 6, 2026 | 2,156.00 | 2,156.00 | 2,094.00 | 2,105.00 | 2,105.00 | -4.41% | 610,500 |
| Feb 5, 2026 | 2,187.00 | 2,251.00 | 2,163.00 | 2,202.00 | 2,202.00 | 1.66% | 706,300 |
| Feb 4, 2026 | 2,313.00 | 2,363.00 | 2,154.00 | 2,166.00 | 2,166.00 | -9.79% | 1,055,700 |
| Feb 3, 2026 | 2,393.00 | 2,426.00 | 2,386.00 | 2,401.00 | 2,401.00 | -0.37% | 370,600 |
| Feb 2, 2026 | 2,440.00 | 2,453.00 | 2,408.00 | 2,410.00 | 2,410.00 | -1.07% | 284,700 |
| Jan 30, 2026 | 2,440.00 | 2,452.00 | 2,420.00 | 2,436.00 | 2,436.00 | 0.21% | 350,700 |
| Jan 29, 2026 | 2,470.00 | 2,479.00 | 2,402.00 | 2,431.00 | 2,431.00 | -2.68% | 403,400 |
| Jan 28, 2026 | 2,479.00 | 2,515.00 | 2,469.00 | 2,498.00 | 2,498.00 | -1.23% | 283,200 |
| Jan 27, 2026 | 2,537.00 | 2,568.00 | 2,509.00 | 2,529.00 | 2,529.00 | -0.82% | 310,700 |
| Jan 26, 2026 | 2,554.00 | 2,578.00 | 2,536.00 | 2,550.00 | 2,550.00 | -1.70% | 339,700 |
| Jan 23, 2026 | 2,599.00 | 2,635.00 | 2,582.00 | 2,594.00 | 2,594.00 | 0.70% | 313,500 |
| Jan 22, 2026 | 2,530.00 | 2,592.00 | 2,525.00 | 2,576.00 | 2,576.00 | 2.22% | 404,200 |
| Jan 21, 2026 | 2,485.00 | 2,535.00 | 2,483.00 | 2,520.00 | 2,520.00 | 0.32% | 400,300 |
| Jan 20, 2026 | 2,545.00 | 2,563.00 | 2,495.00 | 2,512.00 | 2,512.00 | -2.41% | 433,800 |
| Jan 19, 2026 | 2,570.00 | 2,602.00 | 2,559.00 | 2,574.00 | 2,574.00 | 0.16% | 239,000 |
| Jan 16, 2026 | 2,560.00 | 2,576.00 | 2,517.00 | 2,570.00 | 2,570.00 | 0.59% | 304,300 |
| Jan 15, 2026 | 2,513.00 | 2,564.00 | 2,492.00 | 2,555.00 | 2,555.00 | 1.59% | 604,800 |
| Jan 14, 2026 | 2,717.00 | 2,732.00 | 2,483.00 | 2,515.00 | 2,515.00 | -7.23% | 1,396,300 |
| Jan 13, 2026 | 2,760.00 | 2,761.00 | 2,700.00 | 2,711.00 | 2,711.00 | -0.22% | 255,500 |
| Jan 9, 2026 | 2,745.00 | 2,754.00 | 2,694.00 | 2,717.00 | 2,717.00 | -1.27% | 246,800 |
| Jan 8, 2026 | 2,743.00 | 2,776.00 | 2,739.00 | 2,752.00 | 2,752.00 | 2.19% | 358,800 |