Dentsu Soken Inc. (TYO:4812)
Japan · Delayed Price · Currency is JPY 8,080.00
+250.00 (3.19%)
Nov 21, 2025, 3:30 PM JST
Dentsu Soken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 7,830.00 | 8,080.00 | 7,820.00 | 8,080.00 | 8,080.00 | 3.19% | 183,900 |
| Nov 20, 2025 | 7,870.00 | 7,900.00 | 7,810.00 | 7,830.00 | 7,830.00 | -0.25% | 146,600 |
| Nov 19, 2025 | 7,770.00 | 7,880.00 | 7,680.00 | 7,850.00 | 7,850.00 | 0.90% | 115,600 |
| Nov 18, 2025 | 7,970.00 | 7,990.00 | 7,780.00 | 7,780.00 | 7,780.00 | -2.87% | 135,900 |
| Nov 17, 2025 | 7,870.00 | 8,020.00 | 7,810.00 | 8,010.00 | 8,010.00 | 2.82% | 185,100 |
| Nov 14, 2025 | 7,800.00 | 7,880.00 | 7,760.00 | 7,790.00 | 7,790.00 | - | 146,700 |
| Nov 13, 2025 | 7,880.00 | 7,880.00 | 7,760.00 | 7,790.00 | 7,790.00 | -0.38% | 154,900 |
| Nov 12, 2025 | 7,710.00 | 8,010.00 | 7,710.00 | 7,820.00 | 7,820.00 | 1.56% | 261,000 |
| Nov 11, 2025 | 7,750.00 | 7,790.00 | 7,670.00 | 7,700.00 | 7,700.00 | -0.13% | 207,700 |
| Nov 10, 2025 | 7,650.00 | 7,740.00 | 7,580.00 | 7,710.00 | 7,710.00 | 1.31% | 212,200 |
| Nov 7, 2025 | 7,610.00 | 7,680.00 | 7,540.00 | 7,610.00 | 7,610.00 | 0.53% | 161,500 |
| Nov 6, 2025 | 7,440.00 | 7,590.00 | 7,430.00 | 7,570.00 | 7,570.00 | 0.93% | 186,600 |
| Nov 5, 2025 | 7,430.00 | 7,570.00 | 7,360.00 | 7,500.00 | 7,500.00 | -0.27% | 152,200 |
| Nov 4, 2025 | 7,550.00 | 7,670.00 | 7,490.00 | 7,520.00 | 7,520.00 | -1.57% | 225,500 |
| Oct 31, 2025 | 7,320.00 | 7,670.00 | 7,260.00 | 7,640.00 | 7,640.00 | 5.82% | 302,300 |
| Oct 30, 2025 | 7,130.00 | 7,250.00 | 7,100.00 | 7,220.00 | 7,220.00 | 1.12% | 237,900 |
| Oct 29, 2025 | 6,890.00 | 7,180.00 | 6,720.00 | 7,140.00 | 7,140.00 | 2.44% | 334,100 |
| Oct 28, 2025 | 7,150.00 | 7,150.00 | 6,900.00 | 6,970.00 | 6,970.00 | -1.97% | 135,500 |
| Oct 27, 2025 | 7,110.00 | 7,210.00 | 7,060.00 | 7,110.00 | 7,110.00 | 2.16% | 218,600 |
| 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% | 45,100 |
| 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 |