Skip to main content
logo
Dentsu Soken Inc. (TYO:4812)
Japan flag Japan · Delayed Price · Currency is JPY
2,692.00
+23.00 (0.86%)
Aug 5, 2026, 3:30 PM JST

Dentsu Soken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 15, 20262,031.002,052.002,022.002,027.002,004.390.35%424,100
Jun 12, 20262,062.002,069.002,020.002,020.001,997.47-3.21%578,300
Jun 11, 20262,132.002,133.002,080.002,087.002,063.72-0.90%387,900
Jun 10, 20262,113.002,128.002,094.002,106.002,082.510.19%492,700
Jun 9, 20262,090.002,138.002,080.002,102.002,078.550.67%467,900
Jun 8, 20262,152.002,164.002,088.002,088.002,064.71-3.24%363,300
Jun 5, 20262,140.002,182.002,140.002,158.002,133.931.46%311,000
Jun 4, 20262,107.002,139.002,078.002,127.002,103.270.14%503,800
Jun 3, 20262,185.002,186.002,110.002,124.002,100.31-3.80%374,400
Jun 2, 20262,212.002,219.002,181.002,208.002,183.371.01%312,700
Jun 1, 20262,148.002,212.002,146.002,186.002,161.614.19%724,600
May 29, 20262,072.002,142.002,072.002,098.002,074.601.35%659,500
May 28, 20262,092.002,103.002,064.002,070.002,046.91-1.38%357,000
May 27, 20262,095.002,121.002,093.002,099.002,075.590.19%289,100