Skip to main content
logo
Dentsu Soken Inc. (TYO:4812)
Japan flag Japan · Delayed Price · Currency is JPY
2,702.00
+2.00 (0.07%)
Jul 10, 2026, 3:30 PM JST

Dentsu Soken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 26, 20262,121.002,126.002,085.002,095.002,071.63-0.95%327,900
May 25, 20262,132.002,137.002,093.002,115.002,091.41-0.66%285,100
May 22, 20262,132.002,139.002,105.002,129.002,105.25-0.33%245,200
May 21, 20262,141.002,164.002,127.002,136.002,112.17-0.28%260,800
May 20, 20262,192.002,194.002,121.002,142.002,118.11-1.15%307,300
May 19, 20262,168.002,201.002,151.002,167.002,142.831.78%391,300
May 18, 20262,150.002,158.002,128.002,129.002,105.250.52%387,500
May 15, 20262,126.002,133.002,100.002,118.002,094.370.09%408,700
May 14, 20262,152.002,163.002,090.002,116.002,092.40-1.99%367,300
May 13, 20262,137.002,182.002,137.002,159.002,134.921.03%357,200
May 12, 20262,151.002,178.002,128.002,137.002,113.16-1.38%410,600
May 11, 20262,180.002,191.002,163.002,167.002,142.830.65%312,700
May 8, 20262,177.002,187.002,134.002,153.002,128.980.75%359,600
May 7, 20262,170.002,197.002,122.002,137.002,113.16-1.38%494,600
May 1, 20262,184.002,196.002,144.002,167.002,142.83-1.46%384,600
Apr 30, 20262,155.002,213.002,100.002,199.002,174.472.61%797,800
Apr 28, 20262,169.002,172.002,131.002,143.002,119.090.05%638,300