Dentsu Soken Inc. - 4812.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,829	1,814	1,814	1,829	1,796	800,600
February 19, 2026	1,839	1,844	1,844	1,862	1,816	625,200
February 18, 2026	1,767	1,842	1,842	1,850	1,762	1.12M
February 17, 2026	1,793	1,783	1,783	1,822	1,769	899,600
February 16, 2026	1,800	1,848	1,848	1,869	1,767	2.33M
February 13, 2026	1,847	1,825	1,825	1,935	1,810	1.58M
February 12, 2026	2,108	2,049	2,049	2,159	2,041	750,500
February 10, 2026	2,160	2,193	2,193	2,214	2,158	443,900
February 09, 2026	2,111	2,137	2,137	2,140	2,086	659,200
February 06, 2026	2,156	2,105	2,105	2,156	2,094	610,500
February 05, 2026	2,187	2,202	2,202	2,251	2,163	706,300
February 04, 2026	2,313	2,166	2,166	2,363	2,154	1.06M
February 03, 2026	2,393	2,401	2,401	2,426	2,386	370,600
February 02, 2026	2,440	2,410	2,410	2,453	2,408	284,700
January 30, 2026	2,440	2,436	2,436	2,452	2,420	350,700
January 29, 2026	2,470	2,431	2,431	2,479	2,402	403,400
January 28, 2026	2,479	2,498	2,498	2,515	2,469	283,200
January 27, 2026	2,537	2,529	2,529	2,568	2,509	310,700
January 26, 2026	2,554	2,550	2,550	2,578	2,536	339,700
January 23, 2026	2,599	2,594	2,594	2,635	2,582	313,500
January 22, 2026	2,530	2,576	2,576	2,592	2,525	404,200
January 21, 2026	2,485	2,520	2,520	2,535	2,483	400,300
January 20, 2026	2,545	2,512	2,512	2,563	2,495	433,800
January 19, 2026	2,570	2,574	2,574	2,602	2,559	239,000
January 16, 2026	2,560	2,570	2,570	2,576	2,517	304,300
January 15, 2026	2,513	2,555	2,555	2,564	2,492	604,800
January 14, 2026	2,717	2,515	2,515	2,732	2,483	1.4M
January 13, 2026	2,760	2,711	2,711	2,761	2,700	255,500
January 09, 2026	2,745	2,717	2,717	2,754	2,694	246,800
January 08, 2026	2,743	2,752	2,752	2,776	2,739	358,800
January 07, 2026	2,676	2,693	2,693	2,757	2,675	350,300
January 06, 2026	2,708	2,698	2,698	2,710	2,674	343,600
January 05, 2026	2,749	2,673	2,673	2,774	2,622	664,300
December 30, 2025	2,691	2,738	2,738	2,751	2,603	838,100
December 29, 2025	2,532	2,741	2,741	2,880	2,478	758,400
December 26, 2025	2,550	2,560	2,540.67	2,560	2,533.33	153,300
December 25, 2025	7,530	7,540	7,540	7,560	7,480	26,600
December 24, 2025	7,600	7,530	7,530	7,600	7,480	68,500
December 23, 2025	7,520	7,590	7,590	7,600	7,510	83,500
December 22, 2025	7,700	7,570	7,570	7,700	7,520	106,700
December 19, 2025	7,780	7,700	7,700	7,820	7,680	124,100
December 18, 2025	7,690	7,750	7,750	7,770	7,670	57,900
December 17, 2025	7,660	7,690	7,690	7,710	7,630	82,500
December 16, 2025	7,750	7,700	7,700	7,800	7,690	76,800
December 15, 2025	7,740	7,840	7,840	7,840	7,710	69,000
December 12, 2025	7,950	7,890	7,890	7,970	7,820	102,600
December 11, 2025	7,890	7,890	7,890	7,930	7,820	84,900
December 10, 2025	7,810	7,850	7,850	7,890	7,740	100,800
December 09, 2025	7,680	7,700	7,700	7,750	7,650	85,000
December 08, 2025	7,720	7,720	7,720	7,820	7,680	108,100
December 05, 2025	7,750	7,660	7,660	7,770	7,630	84,700
December 04, 2025	7,730	7,680	7,680	7,850	7,670	115,200
December 03, 2025	7,660	7,650	7,650	7,700	7,600	67,100
December 02, 2025	7,800	7,690	7,690	7,810	7,690	119,900
December 01, 2025	7,850	7,760	7,760	7,890	7,700	102,100
November 28, 2025	8,000	7,900	7,900	8,020	7,890	80,400
November 27, 2025	7,850	7,900	7,900	7,950	7,800	93,000
November 26, 2025	8,040	7,830	7,830	8,050	7,720	145,200
November 25, 2025	8,080	8,030	8,030	8,130	7,950	176,700
November 21, 2025	7,830	8,080	8,080	8,080	7,820	183,900

Dentsu Soken Inc. (4812.T) JPX