Dentsu Soken Inc. (4812.T) JPX

2,010.00

+7(+0.35%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	2,011	2,010	2,010	2,027	2,010	202,200
April 02, 2026	2,000	2,003	2,003	2,018	1,983	321,800
April 01, 2026	2,010	2,022	2,022	2,022	1,995	362,500
March 31, 2026	1,980	1,970	1,970	1,995	1,961	432,800
March 30, 2026	1,932	1,950	1,950	1,953	1,909	426,900
March 27, 2026	1,970	1,987	1,987	1,996	1,963	401,700
March 26, 2026	1,959	1,951	1,951	1,966	1,932	415,100
March 25, 2026	1,934	1,960	1,960	1,982	1,931	487,600
March 24, 2026	1,953	1,961	1,961	1,972	1,943	429,100
March 23, 2026	1,890	1,913	1,913	1,923	1,877	488,500
March 19, 2026	1,953	1,909	1,909	1,964	1,907	367,800
March 18, 2026	1,940	1,955	1,955	1,960	1,931	254,000
March 17, 2026	1,958	1,933	1,933	1,961	1,933	255,900
March 16, 2026	1,925	1,938	1,938	1,952	1,916	390,800
March 13, 2026	1,922	1,930	1,930	1,945	1,917	405,300
March 12, 2026	1,907	1,930	1,930	1,940	1,892	378,800
March 11, 2026	1,941	1,924	1,924	1,953	1,924	425,100
March 10, 2026	1,932	1,940	1,940	1,965	1,929	164,100
March 09, 2026	1,893	1,941	1,941	1,948	1,889	648,100
March 06, 2026	1,911	1,934	1,934	1,958	1,898	386,200
March 05, 2026	1,938	1,895	1,895	1,954	1,895	558,000
March 04, 2026	1,905	1,903	1,903	1,913	1,879	562,900
March 03, 2026	1,950	1,897	1,897	1,955	1,885	747,100
March 02, 2026	1,972	1,935	1,935	1,992	1,934	546,100
February 27, 2026	1,960	1,970	1,970	1,978	1,936	650,200
February 26, 2026	1,890	1,934	1,934	1,953	1,890	901,200
February 25, 2026	1,810	1,800	1,800	1,829	1,783	487,400
February 24, 2026	1,762	1,779	1,779	1,779	1,728	706,000
February 20, 2026	1,829	1,814	0	1,829	1,796	800,600
February 19, 2026	1,839	1,844	0	1,862	1,816	625,200
February 18, 2026	1,767	1,842	0	1,850	1,762	1.12M
February 17, 2026	1,793	1,783	0	1,822	1,769	899,600
February 16, 2026	1,800	1,848	0	1,869	1,767	2.33M
February 13, 2026	1,847	1,825	0	1,935	1,810	1.58M
February 12, 2026	2,108	2,049	0	2,159	2,041	750,500
February 10, 2026	2,160	2,193	0	2,214	2,158	443,900
February 09, 2026	2,111	2,137	0	2,140	2,086	659,200
February 06, 2026	2,156	2,105	0	2,156	2,094	610,500
February 05, 2026	2,187	2,202	0	2,251	2,163	706,300
February 04, 2026	2,313	2,166	0	2,363	2,154	1.06M
February 03, 2026	2,393	2,401	0	2,426	2,386	370,600
February 02, 2026	2,440	2,410	0	2,453	2,408	284,700
January 30, 2026	2,440	2,436	0	2,452	2,420	350,700
January 29, 2026	2,470	2,431	0	2,479	2,402	403,400
January 28, 2026	2,479	2,498	0	2,515	2,469	283,200
January 27, 2026	2,537	2,529	0	2,568	2,509	310,700
January 26, 2026	2,554	2,550	0	2,578	2,536	339,700
January 23, 2026	2,599	2,594	0	2,635	2,582	313,500
January 22, 2026	2,530	2,576	0	2,592	2,525	404,200
January 21, 2026	2,485	2,520	0	2,535	2,483	400,300
January 20, 2026	2,545	2,512	0	2,563	2,495	433,800
January 19, 2026	2,570	2,574	0	2,602	2,559	239,000
January 16, 2026	2,560	2,570	0	2,576	2,517	304,300
January 15, 2026	2,513	2,555	0	2,564	2,492	604,800
January 14, 2026	2,717	2,515	0	2,732	2,483	1.4M
January 13, 2026	2,760	2,711	0	2,761	2,700	255,500
January 09, 2026	2,745	2,717	0	2,754	2,694	246,800
January 08, 2026	2,743	2,752	0	2,776	2,739	358,800
January 07, 2026	2,676	2,693	0	2,757	2,675	350,300
January 06, 2026	2,708	2,698	0	2,710	2,674	343,600