DENTSU SOKEN INC.(4812) Historical

52 Week High Dec 29, 2025

2,880 JPY

52 Week Low Feb 24, 2026

1,728 JPY

Yearly High Jan 8, 2026

2,776 JPY

Yearly Low Feb 24, 2026

1,728 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,155	2,191	2,100	2,181	+38	+1.77%	192,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,169	2,172	2,131	2,143	+1	+0.05%	638,300
Apr 27, 2026	2,190	2,190	2,137	2,142	-48	-2.19%	430,300
Apr 24, 2026	2,179	2,207	2,175	2,190	+7	+0.32%	373,800
Apr 23, 2026	2,200	2,221	2,179	2,183	-44	-1.98%	425,700
Apr 22, 2026	2,230	2,250	2,200	2,227	+24	+1.09%	428,600
Apr 21, 2026	2,210	2,216	2,189	2,203	+21	+0.96%	371,100
Apr 20, 2026	2,194	2,200	2,175	2,182	-13	-0.59%	265,000
Apr 17, 2026	2,200	2,221	2,187	2,195	+15	+0.69%	351,700
Apr 16, 2026	2,250	2,252	2,180	2,180	0	0.00%	347,200
Apr 15, 2026	2,153	2,186	2,143	2,180	+44	+2.06%	348,600
Apr 14, 2026	2,183	2,187	2,136	2,136	+39	+1.86%	492,400
Apr 13, 2026	1,994	2,127	1,994	2,097	+85	+4.22%	723,200
Apr 10, 2026	2,035	2,053	2,008	2,012	-40	-1.95%	346,000
Apr 9, 2026	2,068	2,072	2,045	2,052	-21	-1.01%	264,100
Apr 8, 2026	2,077	2,081	2,055	2,073	+26	+1.27%	329,000
Apr 7, 2026	2,040	2,062	2,037	2,047	+7	+0.34%	187,000
Apr 6, 2026	2,034	2,050	2,023	2,040	+30	+1.49%	243,400
Apr 3, 2026	2,011	2,027	2,010	2,010	+7	+0.35%	202,200
Apr 2, 2026	2,000	2,018	1,983	2,003	-19	-0.94%	321,800
Apr 1, 2026	2,010	2,022	1,995	2,022	+52	+2.64%	362,500