Information Services International-Dentsu, Ltd. - 4812.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	6,620	6,610	6,610	6,640	6,570	68,900
August 18, 2025	6,590	6,620	6,620	6,630	6,580	110,400
August 15, 2025	6,690	6,530	6,530	6,700	6,510	174,600
August 14, 2025	6,820	6,730	6,730	6,840	6,610	196,200
August 13, 2025	6,830	6,880	6,880	7,000	6,790	288,100
August 12, 2025	6,710	6,830	6,830	6,840	6,710	165,300
August 08, 2025	6,720	6,720	6,720	6,770	6,640	121,800
August 07, 2025	6,740	6,790	6,790	6,850	6,680	136,900
August 06, 2025	6,680	6,730	6,730	6,730	6,610	84,100
August 05, 2025	6,950	6,720	6,720	7,050	6,690	185,800
August 04, 2025	6,600	6,850	6,850	6,850	6,560	162,300
August 01, 2025	6,660	6,630	6,630	6,720	6,570	150,000
July 31, 2025	6,350	6,630	6,630	6,840	6,340	554,600
July 30, 2025	6,220	6,370	6,370	6,600	6,190	874,600
July 29, 2025	6,090	6,200	6,200	6,260	6,080	157,300
July 28, 2025	6,150	6,130	6,130	6,160	6,070	149,100
July 25, 2025	6,220	6,150	6,150	6,270	6,140	187,300
July 24, 2025	6,100	6,160	6,160	6,210	6,070	172,500
July 23, 2025	6,250	6,130	6,130	6,280	6,080	230,300
July 22, 2025	6,380	6,280	6,280	6,430	6,280	173,000
July 18, 2025	6,560	6,440	6,440	6,580	6,420	90,700
July 17, 2025	6,400	6,490	6,490	6,550	6,390	170,800
July 16, 2025	6,400	6,390	6,390	6,450	6,350	214,500
July 15, 2025	6,550	6,420	6,420	6,560	6,420	92,300
July 14, 2025	6,500	6,500	6,500	6,540	6,420	119,300
July 11, 2025	6,550	6,500	6,500	6,640	6,480	133,100
July 10, 2025	6,560	6,530	6,530	6,570	6,500	102,500
July 09, 2025	6,580	6,590	6,590	6,630	6,540	110,300
July 08, 2025	6,700	6,610	6,610	6,720	6,600	135,500
July 07, 2025	6,610	6,710	6,710	6,710	6,610	87,600
July 04, 2025	6,630	6,610	6,610	6,660	6,590	58,300
July 03, 2025	6,630	6,590	6,590	6,650	6,500	136,000
July 02, 2025	6,730	6,650	6,650	6,800	6,600	124,300
July 01, 2025	6,730	6,700	6,700	6,770	6,640	135,500
June 30, 2025	6,830	6,720	6,720	6,840	6,690	148,600
June 27, 2025	6,790	6,840	6,840	6,870	6,780	134,000
June 26, 2025	6,940	6,820	6,762	6,970	6,770	181,700
June 25, 2025	6,850	6,890	6,831.4	6,930	6,800	104,400
June 24, 2025	6,820	6,860	6,801.66	6,870	6,790	43,300
June 23, 2025	6,790	6,760	6,760	6,850	6,700	84,900
June 20, 2025	6,850	6,850	6,850	6,930	6,820	91,000
June 19, 2025	6,890	6,860	6,860	6,920	6,830	56,000
June 18, 2025	6,800	6,920	6,920	6,990	6,790	180,400
June 17, 2025	6,690	6,790	6,790	6,850	6,680	80,300
June 16, 2025	6,610	6,690	6,690	6,700	6,580	104,300
June 13, 2025	6,750	6,620	6,620	6,790	6,610	121,200
June 12, 2025	6,740	6,800	6,800	6,860	6,740	116,100
June 11, 2025	6,670	6,720	6,720	6,720	6,630	84,800
June 10, 2025	6,540	6,640	6,640	6,700	6,530	127,300
June 09, 2025	6,610	6,580	6,580	6,630	6,530	126,400
June 06, 2025	6,710	6,580	6,580	6,710	6,560	79,800
June 05, 2025	6,680	6,640	6,640	6,720	6,630	83,500
June 04, 2025	6,780	6,700	6,700	6,800	6,650	106,000
June 03, 2025	6,950	6,790	6,790	6,960	6,780	77,900
June 02, 2025	6,780	6,880	6,880	6,930	6,760	129,700
May 30, 2025	6,760	6,810	6,810	6,870	6,720	137,100
May 29, 2025	6,730	6,750	6,750	6,810	6,710	106,100
May 28, 2025	6,820	6,760	6,760	7,090	6,440	676,600
May 27, 2025	6,760	6,790	6,790	6,800	6,690	100,300
May 26, 2025	6,770	6,730	6,730	6,790	6,690	116,700

Information Services International-Dentsu, Ltd. (4812.T) JPX