Dentsu Soken Inc. (4812.T) JPX

7,780.00

-10(-0.13%)

Updated at November 14 01:39PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 13, 20257,8807,7907,7907,8807,760154,900
November 12, 20257,7107,8207,8208,0107,710261,000
November 11, 20257,7507,7007,7007,7907,670207,700
November 10, 20257,6507,7107,7107,7407,580212,200
November 07, 20257,6107,6107,6107,6807,540161,500
November 06, 20257,4407,5707,5707,5907,430186,600
November 05, 20257,4307,5007,5007,5707,360186,600
November 04, 20257,5507,5207,5207,6707,490225,500
October 31, 20257,3207,6407,6407,6707,260302,300
October 30, 20257,1307,2207,2207,2507,100302,300
October 29, 20256,8907,1407,1407,1806,720334,100
October 28, 20257,1506,9706,9707,1506,900135,500
October 27, 20257,1107,1107,1107,2107,060218,600
October 24, 20256,9806,9606,9607,0106,93081,600
October 23, 20256,9407,0307,0307,0606,890149,400
October 22, 20256,9006,9606,9606,9606,800251,200
October 21, 20256,6706,7306,7306,8106,67061,000
October 20, 20256,7106,6906,6906,7306,650108,000
October 17, 20256,6006,5806,5806,6306,53094,000
October 16, 20256,7006,6206,6206,7506,61097,400
October 15, 20256,6506,6506,6506,7306,610108,300
October 14, 20256,7906,6506,6506,8806,620120,300
October 10, 20256,7906,8606,8606,9006,770116,100
October 09, 20257,0006,8806,8807,0306,750153,300
October 08, 20256,7206,8306,8306,8606,690101,000
October 07, 20256,6206,7006,7006,7306,560100,900
October 06, 20256,5506,6106,6106,7206,540188,600
October 03, 20256,3706,4806,4806,5406,35088,300
October 02, 20256,4006,3806,3806,4506,35088,000
October 01, 20256,4606,3606,3606,4906,320117,700
September 30, 20256,5006,4906,4906,5506,46067,700
September 29, 20256,5906,4606,4606,6206,45084,300
September 26, 20256,6606,6206,6206,6906,59096,800
September 25, 20256,5706,6406,6406,6506,57077,100
September 24, 20256,6506,6306,6306,6906,59071,000
September 22, 20256,6806,6906,6906,7506,66058,300
September 19, 20256,8506,7406,7406,8606,720128,300
September 18, 20256,8006,8706,8706,9706,760267,400
September 17, 20256,8006,8706,8706,9706,760267,400
September 16, 20256,5806,5506,5506,6106,53046,500
September 12, 20256,6806,6106,6106,7006,61085,200
September 11, 20256,6906,6806,6806,7606,59089,900
September 10, 20256,6106,6906,6906,7206,60072,000
September 09, 20256,6606,6106,6106,6806,58077,300
September 08, 20256,6006,5806,5806,6106,50062,600
September 05, 20256,5106,5306,5306,5606,45075,800
September 04, 20256,4806,5306,5306,5406,40087,500
September 03, 20256,4606,4706,4706,5206,41090,500
September 02, 20256,5606,5206,5206,6306,46083,200
September 01, 20256,6206,5606,5606,7406,530118,600
August 29, 20256,4106,6106,6106,8806,390619,900
August 28, 20256,3406,2606,2606,3406,200123,400
August 27, 20256,3906,3506,3506,4506,34090,500
August 26, 20256,3906,3706,3706,3906,30091,000
August 25, 20256,6006,3906,3906,6106,370135,400
August 22, 20256,5806,5906,5906,6206,55075,500
August 21, 20256,6006,5806,5806,6106,53073,900
August 20, 20256,6106,5806,5806,6106,53061,500
August 19, 20256,6206,6106,6106,6406,57068,900
August 18, 20256,5906,6206,6206,6306,580110,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved