Skip to main content
logo
Dentsu Soken Inc. (TYO:4812)
Japan flag Japan · Delayed Price · Currency is JPY
2,754.00
+43.00 (1.59%)
Aug 27, 2026, 9:54 AM JST

Dentsu Soken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20262,726.002,736.002,725.002,730.00-0.15%28,500
Aug 25, 20262,730.002,730.002,710.002,726.002,726.00-0.11%181,800
Aug 24, 20262,752.002,761.002,726.002,729.002,729.00-0.84%208,000
Aug 21, 20262,740.002,752.002,732.002,752.002,752.000.26%235,400
Aug 20, 20262,710.002,748.002,707.002,745.002,745.001.48%354,900
Aug 19, 20262,753.002,757.002,703.002,705.002,705.00-1.60%539,200
Aug 18, 20262,746.002,770.002,724.002,749.002,749.003.50%811,000
Aug 17, 20262,680.002,685.002,651.002,656.002,656.00-1.41%345,100
Aug 14, 20262,687.002,710.002,682.002,694.002,694.000.19%215,600
Aug 13, 20262,693.002,697.002,676.002,689.002,689.00-0.33%217,300
Aug 12, 20262,702.002,708.002,680.002,698.002,698.000.11%309,500
Aug 10, 20262,686.002,711.002,670.002,695.002,695.00-506,900
Aug 7, 20262,685.002,697.002,668.002,695.002,695.000.22%338,800
Aug 6, 20262,706.002,713.002,682.002,689.002,689.00-0.11%367,600
Aug 5, 20262,701.002,716.002,678.002,692.002,692.000.86%465,800
Aug 4, 20262,706.002,710.002,662.002,669.002,669.00-1.15%508,400
Aug 3, 20262,694.002,722.002,657.002,700.002,700.000.48%629,700
Jul 31, 20262,690.002,708.002,672.002,687.002,687.00-0.99%554,600
Jul 30, 20262,661.002,714.002,658.002,714.002,714.00-0.70%2,435,200
Jul 29, 20262,726.002,754.002,701.002,733.002,733.000.92%681,200
Jul 28, 20262,720.002,729.002,699.002,708.002,708.00-0.07%639,600
Jul 27, 20262,688.002,721.002,688.002,710.002,710.001.96%538,900
Jul 24, 20262,636.002,679.002,636.002,658.002,658.000.53%303,800
Jul 23, 20262,670.002,678.002,634.002,644.002,644.00-0.83%473,800
Jul 22, 20262,666.002,678.002,649.002,666.002,666.00-0.15%480,700
Jul 21, 20262,693.002,714.002,663.002,670.002,670.00-0.85%489,100
Jul 17, 20262,700.002,715.002,692.002,693.002,693.00-0.26%559,500
Jul 16, 20262,714.002,724.002,681.002,700.002,700.000.04%505,300
Jul 15, 20262,712.002,715.002,690.002,699.002,699.00-0.26%341,700
Jul 14, 20262,711.002,722.002,681.002,706.002,706.001.05%409,700
Jul 13, 20262,712.002,714.002,674.002,678.002,678.00-0.89%434,600
Jul 10, 20262,720.002,740.002,702.002,702.002,702.000.07%502,300
Jul 9, 20262,690.002,733.002,686.002,700.002,700.000.26%662,200
Jul 8, 20262,719.002,730.002,684.002,693.002,693.00-820,200
Jul 7, 20262,720.002,739.002,656.002,693.002,693.00-0.22%1,464,200
Jul 6, 20262,715.002,724.002,650.002,699.002,699.00-1.21%919,500
Jul 3, 20262,711.002,760.002,636.002,732.002,732.0015.52%2,677,900
Jul 2, 20262,213.002,394.002,189.002,365.002,365.0010.82%1,001,600
Jul 1, 20262,141.002,184.002,134.002,134.002,134.00-0.33%594,000
Jun 30, 20262,055.002,174.002,040.002,141.002,141.004.13%703,400
Jun 29, 20262,021.002,070.002,006.002,056.002,056.003.08%375,300
Jun 26, 20262,004.002,029.001,997.002,017.001,994.501.20%223,400
Jun 25, 20262,017.002,021.001,990.001,993.001,970.77-0.80%204,200
Jun 24, 20262,000.002,029.002,000.002,009.001,986.591.01%283,400
Jun 23, 20261,986.002,007.001,961.001,989.001,966.810.15%294,600
Jun 22, 20262,010.002,043.001,982.001,986.001,963.85-0.30%278,200
Jun 19, 20262,033.002,034.001,982.001,992.001,969.78-2.21%438,000
Jun 18, 20262,002.002,044.002,002.002,037.002,014.281.85%239,400
Jun 17, 20262,017.002,024.001,994.002,000.001,977.69-0.84%251,100
Jun 16, 20262,022.002,027.001,999.002,017.001,994.50-0.49%302,400