Skip to main content
Dentsu Soken Inc. (TYO:4812)
Japan flag Japan · Delayed Price · Currency is JPY
1,941.00
+7.00 (0.36%)
At close: Mar 9, 2026

Dentsu Soken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,911.001,958.001,898.001,934.001,934.002.06%386,200
Mar 5, 20261,938.001,954.001,895.001,895.001,895.00-0.16%558,000
Mar 4, 20261,905.001,913.001,879.001,898.001,898.000.05%850,700
Mar 3, 20261,950.001,955.001,885.001,897.001,897.00-1.96%747,100
Mar 2, 20261,972.001,992.001,934.001,935.001,935.00-1.78%546,100
Feb 27, 20261,960.001,978.001,936.001,970.001,970.001.86%650,200
Feb 26, 20261,890.001,953.001,890.001,934.001,934.007.44%901,200
Feb 25, 20261,810.001,829.001,783.001,800.001,800.001.18%487,400
Feb 24, 20261,762.001,779.001,728.001,779.001,779.00-1.93%706,000
Feb 20, 20261,829.001,829.001,796.001,814.001,814.00-1.63%800,600
Feb 19, 20261,839.001,862.001,816.001,844.001,844.000.11%625,200
Feb 18, 20261,767.001,850.001,762.001,842.001,842.003.31%1,121,000
Feb 17, 20261,793.001,822.001,769.001,783.001,783.00-3.52%899,600
Feb 16, 20261,800.001,869.001,767.001,848.001,848.001.26%2,325,000
Feb 13, 20261,847.001,935.001,810.001,825.001,825.00-10.93%1,578,000
Feb 12, 20262,108.002,159.002,041.002,049.002,049.00-6.57%750,500
Feb 10, 20262,160.002,214.002,158.002,193.002,193.002.62%443,900
Feb 9, 20262,111.002,140.002,086.002,137.002,137.001.52%659,200
Feb 6, 20262,156.002,156.002,094.002,105.002,105.00-4.41%610,500
Feb 5, 20262,187.002,251.002,163.002,202.002,202.001.66%706,300
Feb 4, 20262,313.002,363.002,154.002,166.002,166.00-9.79%1,055,700
Feb 3, 20262,393.002,426.002,386.002,401.002,401.00-0.37%370,600
Feb 2, 20262,440.002,453.002,408.002,410.002,410.00-1.07%284,700
Jan 30, 20262,440.002,452.002,420.002,436.002,436.000.21%350,700
Jan 29, 20262,470.002,479.002,402.002,431.002,431.00-2.68%403,400
Jan 28, 20262,479.002,515.002,469.002,498.002,498.00-1.23%283,200
Jan 27, 20262,537.002,568.002,509.002,529.002,529.00-0.82%310,700
Jan 26, 20262,554.002,578.002,536.002,550.002,550.00-1.70%339,700
Jan 23, 20262,599.002,635.002,582.002,594.002,594.000.70%313,500
Jan 22, 20262,530.002,592.002,525.002,576.002,576.002.22%404,200
Jan 21, 20262,485.002,535.002,483.002,520.002,520.000.32%400,300
Jan 20, 20262,545.002,563.002,495.002,512.002,512.00-2.41%433,800
Jan 19, 20262,570.002,602.002,559.002,574.002,574.000.16%239,000
Jan 16, 20262,560.002,576.002,517.002,570.002,570.000.59%304,300
Jan 15, 20262,513.002,564.002,492.002,555.002,555.001.59%604,800
Jan 14, 20262,717.002,732.002,483.002,515.002,515.00-7.23%1,396,300
Jan 13, 20262,760.002,761.002,700.002,711.002,711.00-0.22%255,500
Jan 9, 20262,745.002,754.002,694.002,717.002,717.00-1.27%246,800
Jan 8, 20262,743.002,776.002,739.002,752.002,752.002.19%358,800
Jan 7, 20262,676.002,757.002,675.002,693.002,693.00-0.19%350,300
Jan 6, 20262,708.002,710.002,674.002,698.002,698.000.94%343,600
Jan 5, 20262,749.002,774.002,622.002,673.002,673.00-2.37%664,300
Dec 30, 20252,691.002,751.002,603.002,738.002,738.00-0.11%838,100
Dec 29, 20252,532.002,880.002,478.002,741.002,741.007.07%758,400
Dec 26, 20252,550.002,560.002,533.332,560.002,540.671.59%153,299
Dec 25, 20252,510.002,520.002,493.332,520.002,500.970.40%113,699
Dec 24, 20252,533.332,533.332,493.332,510.002,491.04-0.79%205,499
Dec 23, 20252,506.672,533.332,503.332,530.002,510.890.26%250,499
Dec 22, 20252,566.672,566.672,506.672,523.332,504.28-1.69%320,099
Dec 19, 20252,593.332,606.672,560.002,566.672,547.28-0.65%372,299
Dec 18, 20252,563.332,590.002,556.672,583.332,563.820.78%173,699
Dec 17, 20252,553.332,570.002,543.332,563.332,543.97-0.13%247,499
Dec 16, 20252,583.332,600.002,563.332,566.672,547.28-1.79%230,399
Dec 15, 20252,580.002,613.332,570.002,613.332,593.60-0.63%206,999
Dec 12, 20252,650.002,656.672,606.672,630.002,610.14-307,799
Dec 11, 20252,630.002,643.332,606.672,630.002,610.140.51%254,699
Dec 10, 20252,603.332,630.002,580.002,616.672,596.911.95%302,399
Dec 9, 20252,560.002,583.332,550.002,566.672,547.28-0.26%254,999
Dec 8, 20252,573.332,606.672,560.002,573.332,553.900.52%324,299
Dec 5, 20252,583.332,590.002,543.332,560.002,540.67-366,299
Dec 4, 20252,576.672,616.672,556.672,560.002,540.670.39%345,599
Dec 3, 20252,553.332,566.672,533.332,550.002,530.74-0.52%201,299
Dec 2, 20252,600.002,603.332,563.332,563.332,543.97-0.90%359,699
Dec 1, 20252,616.672,630.002,566.672,586.672,567.13-1.77%306,299
Nov 28, 20252,666.672,673.332,630.002,633.332,613.45-241,199
Nov 27, 20252,616.672,650.002,600.002,633.332,613.450.89%278,999
Nov 26, 20252,680.002,683.332,573.332,610.002,590.29-2.49%435,599
Nov 25, 20252,693.332,710.002,650.002,676.672,656.45-0.62%530,099
Nov 21, 20252,610.002,693.332,606.672,693.332,672.993.19%551,699
Nov 20, 20252,623.332,633.332,603.332,610.002,590.29-0.25%439,799
Nov 19, 20252,590.002,626.672,560.002,616.672,596.910.90%346,799
Nov 18, 20252,656.672,663.332,593.332,593.332,573.75-2.87%407,699
Nov 17, 20252,623.332,673.332,603.332,670.002,649.842.82%555,299
Nov 14, 20252,600.002,626.672,586.672,596.672,577.06-440,099
Nov 13, 20252,626.672,626.672,586.672,596.672,577.06-0.38%464,699
Nov 12, 20252,570.002,670.002,570.002,606.672,586.981.56%782,999
Nov 11, 20252,583.332,596.672,556.672,566.672,547.28-0.13%623,099
Nov 10, 20252,550.002,580.002,526.672,570.002,550.591.31%636,599
Nov 7, 20252,536.672,560.002,513.332,536.672,517.510.53%484,499
Nov 6, 20252,480.002,530.002,476.672,523.332,504.280.93%559,799
Nov 5, 20252,476.672,523.332,453.332,500.002,481.12-0.27%456,599
Nov 4, 20252,516.672,556.672,496.672,506.672,487.74-1.57%676,499
Oct 31, 20252,440.002,556.672,420.002,546.672,527.435.82%906,899
Oct 30, 20252,376.672,416.672,366.672,406.672,388.491.12%713,699
Oct 29, 20252,296.672,393.332,240.002,380.002,362.032.44%1,002,299
Oct 28, 20252,383.332,383.332,300.002,323.332,305.79-1.97%406,499
Oct 27, 20252,370.002,403.332,353.332,370.002,352.102.16%655,799
Oct 24, 20252,326.672,336.672,310.002,320.002,302.48-1.00%244,799
Oct 23, 20252,313.332,353.332,296.672,343.332,325.641.01%448,199
Oct 22, 20252,300.002,320.002,266.672,320.002,302.483.42%753,599
Oct 21, 20252,223.332,270.002,223.332,243.332,226.390.60%182,999
Oct 20, 20252,236.672,243.332,216.672,230.002,213.161.67%323,999
Oct 17, 20252,200.002,210.002,176.672,193.332,176.77-0.60%281,999
Oct 16, 20252,233.332,250.002,203.332,206.672,190.00-0.45%292,199
Oct 15, 20252,216.672,243.332,203.332,216.672,199.93-324,899
Oct 14, 20252,263.332,293.332,206.672,216.672,199.93-3.06%360,899
Oct 10, 20252,263.332,300.002,256.672,286.672,269.40-0.29%348,299
Oct 9, 20252,333.332,343.332,250.002,293.332,276.010.73%459,899
Oct 8, 20252,240.002,286.672,230.002,276.672,259.471.94%302,999
Oct 7, 20252,206.672,243.332,186.672,233.332,216.471.36%302,699