kabutan

DENTSU SOKEN INC.(4812) Historical

4812
TSE Prime
DENTSU SOKEN INC.
2,431
JPY
-67
(-2.68%)
Jan 29, 3:30 pm JST
15.89
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 29, 2025
2,880 JPY
52 Week Low Apr 7, 2025
1,823 JPY
Yearly High Dec 29, 2025
2,880 JPY
Yearly Low Jan 14, 2025
1,809 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,470 2,479 2,402 2,431 -67 -2.68% 403,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,479 2,515 2,469 2,498 -31 -1.23% 283,200
Jan 27, 2026 2,537 2,568 2,509 2,529 -21 -0.82% 310,700
Jan 26, 2026 2,554 2,578 2,536 2,550 -44 -1.70% 339,700
Jan 23, 2026 2,599 2,635 2,582 2,594 +18 +0.70% 313,500
Jan 22, 2026 2,530 2,592 2,525 2,576 +56 +2.22% 404,200
Jan 21, 2026 2,485 2,535 2,483 2,520 +8 +0.32% 400,300
Jan 20, 2026 2,545 2,563 2,495 2,512 -62 -2.41% 433,800
Jan 19, 2026 2,570 2,602 2,559 2,574 +4 +0.16% 239,000
Jan 16, 2026 2,560 2,576 2,517 2,570 +15 +0.59% 304,300
Jan 15, 2026 2,513 2,564 2,492 2,555 +40 +1.59% 604,800
Jan 14, 2026 2,717 2,732 2,483 2,515 -196 -7.23% 1,396,300
Jan 13, 2026 2,760 2,761 2,700 2,711 -6 -0.22% 255,500
Jan 9, 2026 2,745 2,754 2,694 2,717 -35 -1.27% 246,800
Jan 8, 2026 2,743 2,776 2,739 2,752 +59 +2.19% 358,800
Jan 7, 2026 2,676 2,757 2,675 2,693 -5 -0.19% 350,300
Jan 6, 2026 2,708 2,710 2,674 2,698 +25 +0.94% 343,600
Jan 5, 2026 2,749 2,774 2,622 2,673 -65 -2.37% 664,300
Dec 30, 2025 2,691 2,751 2,603 2,738 -3 -0.11% 838,100
Dec 29, 2025 2,532 2,880 2,478 2,741 +182 +7.11% 758,400
Dec 26, 2025 2,549 2,559 2,533 2,559 +40 +1.59% 153,302