Skip to main content
Dentsu Soken Inc. (TYO:4812)
Japan flag Japan · Delayed Price · Currency is JPY
2,143.00
+1.00 (0.05%)
Apr 28, 2026, 3:30 PM JST

Dentsu Soken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 30, 20261,932.001,953.001,909.001,950.001,950.00-1.86%426,900
Mar 27, 20261,970.001,996.001,963.001,987.001,987.001.85%401,700
Mar 26, 20261,959.001,966.001,932.001,951.001,951.00-0.46%415,100
Mar 25, 20261,934.001,982.001,931.001,960.001,960.00-0.05%487,600
Mar 24, 20261,953.001,972.001,943.001,961.001,961.002.51%429,100
Mar 23, 20261,890.001,923.001,877.001,913.001,913.000.21%488,500
Mar 19, 20261,953.001,964.001,907.001,909.001,909.00-2.35%367,800
Mar 18, 20261,940.001,960.001,931.001,955.001,955.001.14%254,000
Mar 17, 20261,958.001,961.001,933.001,933.001,933.00-0.26%255,900
Mar 16, 20261,925.001,952.001,916.001,938.001,938.000.41%390,800
Mar 13, 20261,922.001,945.001,917.001,930.001,930.00-405,300
Mar 12, 20261,907.001,940.001,892.001,930.001,930.000.31%378,800
Mar 11, 20261,941.001,953.001,924.001,924.001,924.00-1.33%425,100
Mar 10, 20261,932.001,965.001,929.001,950.001,950.000.46%408,500
Mar 9, 20261,893.001,948.001,889.001,941.001,941.000.36%648,100
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