kabutan

DENTSU SOKEN INC.(4812) Historical

4812
TSE Prime
DENTSU SOKEN INC.
7,650
JPY
-30
(-0.39%)
Dec 5, 2:15 pm JST
49.39
USD
Dec 5, 12:15 am EST
Result
PTS
outside of trading hours
7,658
Dec 5, 2:15 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 25, 2025
8,130 JPY
52 Week Low Jan 14, 2025
5,430 JPY
Yearly High Nov 25, 2025
8,130 JPY
Yearly Low Jan 14, 2025
5,430 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 7,750 7,770 7,630 7,650 -30 -0.39% 80,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 7,730 7,850 7,670 7,680 +30 +0.39% 115,200
Dec 3, 2025 7,660 7,700 7,600 7,650 -40 -0.52% 67,100
Dec 2, 2025 7,800 7,810 7,690 7,690 -70 -0.90% 119,900
Dec 1, 2025 7,850 7,890 7,700 7,760 -140 -1.77% 102,100
Nov 28, 2025 8,000 8,020 7,890 7,900 0 0.00% 80,400
Nov 27, 2025 7,850 7,950 7,800 7,900 +70 +0.89% 93,000
Nov 26, 2025 8,040 8,050 7,720 7,830 -200 -2.49% 145,200
Nov 25, 2025 8,080 8,130 7,950 8,030 -50 -0.62% 176,700
Nov 21, 2025 7,830 8,080 7,820 8,080 +250 +3.19% 183,900
Nov 20, 2025 7,870 7,900 7,810 7,830 -20 -0.25% 146,600
Nov 19, 2025 7,770 7,880 7,680 7,850 +70 +0.90% 115,600
Nov 18, 2025 7,970 7,990 7,780 7,780 -230 -2.87% 135,900
Nov 17, 2025 7,870 8,020 7,810 8,010 +220 +2.82% 185,100
Nov 14, 2025 7,800 7,880 7,760 7,790 0 0.00% 146,700
Nov 13, 2025 7,880 7,880 7,760 7,790 -30 -0.38% 154,900
Nov 12, 2025 7,710 8,010 7,710 7,820 +120 +1.56% 261,000
Nov 11, 2025 7,750 7,790 7,670 7,700 -10 -0.13% 207,700
Nov 10, 2025 7,650 7,740 7,580 7,710 +100 +1.31% 212,200
Nov 7, 2025 7,610 7,680 7,540 7,610 +40 +0.53% 161,500
Nov 6, 2025 7,440 7,590 7,430 7,570 +70 +0.93% 186,600