Skip to main content
logo
Dentsu Soken Inc. (TYO:4812)
Japan flag Japan · Delayed Price · Currency is JPY
2,020.00
-67.00 (-3.21%)
Jun 12, 2026, 3:30 PM JST

Dentsu Soken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20262,062.002,069.002,020.002,020.002,020.00-3.21%578,300
Jun 11, 20262,132.002,133.002,080.002,087.002,087.00-0.90%387,900
Jun 10, 20262,113.002,128.002,094.002,106.002,106.000.19%492,700
Jun 9, 20262,090.002,138.002,080.002,102.002,102.000.67%467,900
Jun 8, 20262,152.002,164.002,088.002,088.002,088.00-3.24%363,300
Jun 5, 20262,140.002,182.002,140.002,158.002,158.001.46%311,000
Jun 4, 20262,107.002,139.002,078.002,127.002,127.000.14%503,800
Jun 3, 20262,185.002,186.002,110.002,124.002,124.00-3.80%374,400
Jun 2, 20262,212.002,219.002,181.002,208.002,208.001.01%312,700
Jun 1, 20262,148.002,212.002,146.002,186.002,186.004.19%724,600
May 29, 20262,072.002,142.002,072.002,098.002,098.001.35%659,500
May 28, 20262,092.002,103.002,064.002,070.002,070.00-1.38%357,000
May 27, 20262,095.002,121.002,093.002,099.002,099.000.19%289,100
May 26, 20262,121.002,126.002,085.002,095.002,095.00-0.95%327,900
May 25, 20262,132.002,137.002,093.002,115.002,115.00-0.66%285,100
May 22, 20262,132.002,139.002,105.002,129.002,129.00-0.33%245,200
May 21, 20262,141.002,164.002,127.002,136.002,136.00-0.28%260,800
May 20, 20262,192.002,194.002,121.002,142.002,142.00-1.15%307,300
May 19, 20262,168.002,201.002,151.002,167.002,167.001.78%391,300
May 18, 20262,150.002,158.002,128.002,129.002,129.000.52%387,500
May 15, 20262,126.002,133.002,100.002,118.002,118.000.09%408,700
May 14, 20262,152.002,163.002,090.002,116.002,116.00-1.99%367,300
May 13, 20262,137.002,182.002,137.002,159.002,159.001.03%357,200
May 12, 20262,151.002,178.002,128.002,137.002,137.00-1.38%410,600
May 11, 20262,180.002,191.002,163.002,167.002,167.000.65%312,700
May 8, 20262,177.002,187.002,134.002,153.002,153.000.75%359,600
May 7, 20262,170.002,197.002,122.002,137.002,137.00-1.38%494,600
May 1, 20262,184.002,196.002,144.002,167.002,167.00-1.46%384,600
Apr 30, 20262,155.002,213.002,100.002,199.002,199.002.61%797,800
Apr 28, 20262,169.002,172.002,131.002,143.002,143.000.05%638,300
Apr 27, 20262,190.002,190.002,137.002,142.002,142.00-2.19%430,300
Apr 24, 20262,179.002,207.002,175.002,190.002,190.000.32%373,800
Apr 23, 20262,200.002,221.002,179.002,183.002,183.00-1.98%425,700
Apr 22, 20262,230.002,250.002,200.002,227.002,227.001.09%428,600
Apr 21, 20262,210.002,216.002,189.002,203.002,203.000.96%371,100
Apr 20, 20262,194.002,200.002,175.002,182.002,182.00-0.59%265,000
Apr 17, 20262,200.002,221.002,187.002,195.002,195.000.69%351,700
Apr 16, 20262,250.002,252.002,180.002,180.002,180.00-347,200
Apr 15, 20262,153.002,186.002,143.002,180.002,180.002.06%348,600
Apr 14, 20262,183.002,187.002,136.002,136.002,136.001.86%492,400
Apr 13, 20261,994.002,127.001,994.002,097.002,097.004.22%723,200
Apr 10, 20262,035.002,053.002,008.002,012.002,012.00-1.95%346,000
Apr 9, 20262,068.002,072.002,045.002,052.002,052.00-1.01%264,100
Apr 8, 20262,077.002,081.002,055.002,073.002,073.001.27%329,000
Apr 7, 20262,040.002,062.002,037.002,047.002,047.000.34%187,000
Apr 6, 20262,034.002,050.002,023.002,040.002,040.001.49%243,400
Apr 3, 20262,011.002,027.002,010.002,010.002,010.000.35%202,200
Apr 2, 20262,000.002,018.001,983.002,003.002,003.00-0.94%321,800
Apr 1, 20262,010.002,022.001,995.002,022.002,022.002.64%362,500
Mar 31, 20261,980.001,995.001,961.001,970.001,970.001.03%432,800