Dentsu Soken Inc. (TYO:4812)
Japan · Delayed Price · Currency is JPY 2,167.00
-32.00 (-1.46%)
May 1, 2026, 3:30 PM JST
Dentsu Soken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 2,184.00 | 2,196.00 | 2,144.00 | 2,167.00 | 2,167.00 | -1.46% | 384,600 |
| Apr 30, 2026 | 2,155.00 | 2,213.00 | 2,100.00 | 2,199.00 | 2,199.00 | 2.61% | 797,800 |
| Apr 28, 2026 | 2,169.00 | 2,172.00 | 2,131.00 | 2,143.00 | 2,143.00 | 0.05% | 638,300 |
| Apr 27, 2026 | 2,190.00 | 2,190.00 | 2,137.00 | 2,142.00 | 2,142.00 | -2.19% | 430,300 |
| Apr 24, 2026 | 2,179.00 | 2,207.00 | 2,175.00 | 2,190.00 | 2,190.00 | 0.32% | 373,800 |
| Apr 23, 2026 | 2,200.00 | 2,221.00 | 2,179.00 | 2,183.00 | 2,183.00 | -1.98% | 425,700 |
| Apr 22, 2026 | 2,230.00 | 2,250.00 | 2,200.00 | 2,227.00 | 2,227.00 | 1.09% | 428,600 |
| Apr 21, 2026 | 2,210.00 | 2,216.00 | 2,189.00 | 2,203.00 | 2,203.00 | 0.96% | 371,100 |
| Apr 20, 2026 | 2,194.00 | 2,200.00 | 2,175.00 | 2,182.00 | 2,182.00 | -0.59% | 265,000 |
| Apr 17, 2026 | 2,200.00 | 2,221.00 | 2,187.00 | 2,195.00 | 2,195.00 | 0.69% | 351,700 |
| Apr 16, 2026 | 2,250.00 | 2,252.00 | 2,180.00 | 2,180.00 | 2,180.00 | - | 347,200 |
| Apr 15, 2026 | 2,153.00 | 2,186.00 | 2,143.00 | 2,180.00 | 2,180.00 | 2.06% | 348,600 |
| Apr 14, 2026 | 2,183.00 | 2,187.00 | 2,136.00 | 2,136.00 | 2,136.00 | 1.86% | 492,400 |
| Apr 13, 2026 | 1,994.00 | 2,127.00 | 1,994.00 | 2,097.00 | 2,097.00 | 4.22% | 723,200 |
| Apr 10, 2026 | 2,035.00 | 2,053.00 | 2,008.00 | 2,012.00 | 2,012.00 | -1.95% | 346,000 |
| Apr 9, 2026 | 2,068.00 | 2,072.00 | 2,045.00 | 2,052.00 | 2,052.00 | -1.01% | 264,100 |
| Apr 8, 2026 | 2,077.00 | 2,081.00 | 2,055.00 | 2,073.00 | 2,073.00 | 1.27% | 329,000 |
| Apr 7, 2026 | 2,040.00 | 2,062.00 | 2,037.00 | 2,047.00 | 2,047.00 | 0.34% | 187,000 |
| Apr 6, 2026 | 2,034.00 | 2,050.00 | 2,023.00 | 2,040.00 | 2,040.00 | 1.49% | 243,400 |
| Apr 3, 2026 | 2,011.00 | 2,027.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.35% | 202,200 |
| Apr 2, 2026 | 2,000.00 | 2,018.00 | 1,983.00 | 2,003.00 | 2,003.00 | -0.94% | 321,800 |
| Apr 1, 2026 | 2,010.00 | 2,022.00 | 1,995.00 | 2,022.00 | 2,022.00 | 2.64% | 362,500 |
| Mar 31, 2026 | 1,980.00 | 1,995.00 | 1,961.00 | 1,970.00 | 1,970.00 | 1.03% | 432,800 |
| Mar 30, 2026 | 1,932.00 | 1,953.00 | 1,909.00 | 1,950.00 | 1,950.00 | -1.86% | 426,900 |
| Mar 27, 2026 | 1,970.00 | 1,996.00 | 1,963.00 | 1,987.00 | 1,987.00 | 1.85% | 401,700 |
| Mar 26, 2026 | 1,959.00 | 1,966.00 | 1,932.00 | 1,951.00 | 1,951.00 | -0.46% | 415,100 |
| Mar 25, 2026 | 1,934.00 | 1,982.00 | 1,931.00 | 1,960.00 | 1,960.00 | -0.05% | 487,600 |
| Mar 24, 2026 | 1,953.00 | 1,972.00 | 1,943.00 | 1,961.00 | 1,961.00 | 2.51% | 429,100 |
| 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 |