DENTSU SOKEN INC.(4812) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,554	2,578	2,402	2,431	-163	-6.28%	1,740,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	2,594	+0.93%	2,552	1,790,800	44,400	168,600	3.80
Jan 16, 2026	2,570	-5.41%	2,567	2,560,900	33,100	211,000	6.37
Jan 9, 2026	2,717	-0.77%	2,702	1,963,800	45,100	297,000	6.59
Dec 30, 2025	2,738	+6.99%	2,687	1,596,500	ー	ー	ー
Dec 26, 2025	2,559	-0.27%	2,525	1,043,110	19,100	60,400	3.16
Dec 19, 2025	2,566	-2.40%	2,576	1,230,912	13,500	70,800	5.24
Dec 12, 2025	2,629	+2.74%	2,603	1,444,214	14,900	67,900	4.56
Dec 5, 2025	2,559	-2.81%	2,572	1,579,216	16,600	70,700	4.26
Nov 28, 2025	2,633	-2.23%	2,645	1,485,915	17,000	61,300	3.61
Nov 21, 2025	2,693	+3.74%	2,638	2,301,323	20,100	65,700	3.27
Nov 14, 2025	2,596	+2.37%	2,587	2,947,529	24,300	73,600	3.03
Nov 7, 2025	2,536	-0.39%	2,517	2,177,422	21,200	240,800	11.36
Oct 31, 2025	2,546	+9.79%	2,391	3,685,237	25,400	351,800	13.85
Oct 24, 2025	2,319	+5.75%	2,298	1,953,620	19,100	433,600	22.70
Oct 17, 2025	2,193	-4.07%	2,216	1,260,013	15,200	511,200	33.63
Oct 10, 2025	2,286	+5.88%	2,255	1,979,720	17,300	451,600	26.10
Oct 3, 2025	2,159	-2.13%	2,146	1,338,013	14,600	272,300	18.65
Sep 26, 2025	2,206	-1.78%	2,214	909,609	13,900	253,600	18.24
Sep 19, 2025	2,246	+1.95%	2,263	1,461,915	14,200	255,700	18.01
Sep 12, 2025	2,203	+1.24%	2,212	1,161,012	14,000	312,800	22.34