Skip to main content
logo
Dentsu Soken Inc. (TYO:4812)
Japan flag Japan · Delayed Price · Currency is JPY
2,865.00
+1.00 (0.03%)
Sep 18, 2026, 10:40 AM JST

Dentsu Soken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,864.002,866.002,861.002,866.00-0.07%181,000
Sep 17, 20262,859.002,865.002,859.002,864.002,864.000.10%403,500
Sep 16, 20262,866.002,868.002,858.002,861.002,861.00-0.10%669,700
Sep 15, 20262,870.002,871.002,861.002,864.002,864.00-664,700
Sep 14, 20262,862.002,864.002,858.002,864.002,864.000.17%657,500
Sep 11, 20262,859.002,862.002,856.002,859.002,859.00-811,700
Sep 10, 20262,855.002,859.002,854.002,859.002,859.000.18%856,800
Sep 9, 20262,853.002,856.002,853.002,854.002,854.000.04%949,500
Sep 8, 20262,852.002,857.002,852.002,853.002,853.000.04%1,094,200
Sep 7, 20262,851.002,853.002,851.002,852.002,852.000.04%1,124,200
Sep 4, 20262,853.002,854.002,850.002,851.002,851.00-0.07%2,666,300
Sep 3, 20262,852.002,854.002,852.002,853.002,853.00-1,414,700
Sep 2, 20262,853.002,855.002,852.002,853.002,853.00-2,445,100
Sep 1, 20262,853.002,857.002,851.002,853.002,853.00-1,547,000
Aug 31, 20262,870.002,870.002,845.002,853.002,853.00-1.89%3,076,900
Aug 28, 20262,900.002,930.002,881.002,908.002,908.006.17%5,951,100
Aug 27, 20262,712.002,754.002,709.002,739.002,739.001.03%229,600
Aug 26, 20262,726.002,738.002,711.002,711.002,711.00-0.55%158,900
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