Skip to main content
logo
Dentsu Soken Inc. (TYO:4812)
Japan flag Japan · Delayed Price · Currency is JPY
2,868.00
-1.00 (-0.03%)
Oct 29, 2026, 3:30 PM JST

Dentsu Soken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20262,869.002,872.002,867.002,868.002,868.00-0.03%2,658,800
Oct 28, 20262,871.002,873.002,868.002,869.002,869.00-0.07%2,143,900
Oct 27, 20262,870.002,873.002,868.002,871.002,871.000.07%1,523,700
Oct 26, 20262,873.002,874.002,869.002,869.002,869.00-0.14%1,517,800
Oct 23, 20262,872.002,875.002,868.002,873.002,873.000.07%2,011,400
Oct 22, 20262,870.002,876.002,869.002,871.002,871.000.10%1,734,300
Oct 21, 20262,870.002,873.002,866.002,868.002,868.00-0.14%1,374,900
Oct 20, 20262,868.002,872.002,867.002,872.002,872.000.17%716,000
Oct 19, 20262,869.002,872.002,866.002,867.002,867.00-0.10%742,000
Oct 16, 20262,869.002,873.002,868.002,870.002,870.000.14%912,200
Oct 15, 20262,871.002,873.002,866.002,866.002,866.00-0.14%863,900
Oct 14, 20262,871.002,873.002,868.002,870.002,870.000.03%482,100
Oct 13, 20262,874.002,876.002,867.002,869.002,869.000.03%543,500
Oct 9, 20262,868.002,873.002,866.002,868.002,868.000.07%587,500
Oct 8, 20262,867.002,871.002,864.002,866.002,866.00-0.03%381,400
Oct 7, 20262,864.002,868.002,863.002,867.002,867.000.14%505,000
Oct 6, 20262,862.002,863.002,862.002,863.002,863.000.03%281,400
Oct 5, 20262,863.002,865.002,861.002,862.002,862.00-0.07%762,400
Oct 2, 20262,863.002,865.002,862.002,864.002,864.000.07%563,600
Oct 1, 20262,863.002,865.002,862.002,862.002,862.00-677,800
Sep 30, 20262,864.002,866.002,861.002,862.002,862.00-886,200
Sep 29, 20262,862.002,864.002,860.002,862.002,862.00-0.03%1,065,100
Sep 28, 20262,862.002,864.002,860.002,863.002,863.000.10%584,600
Sep 25, 20262,862.002,867.002,859.002,860.002,860.00-0.03%559,300
Sep 24, 20262,866.002,868.002,860.002,861.002,861.00-0.31%488,800
Sep 18, 20262,865.002,870.002,861.002,870.002,870.000.21%706,900
Sep 17, 20262,859.002,865.002,859.002,864.002,864.000.10%462,300
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