DENTSU SOKEN INC.(4812) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	7,850	7,890	7,600	7,660	-240	-3.04%	477,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	7,900	-2.23%	7,937	495,300	17,000	61,300	3.61
Nov 21, 2025	8,080	+3.72%	7,915	767,100	20,100	65,700	3.27
Nov 14, 2025	7,790	+2.37%	7,763	982,500	24,300	73,600	3.03
Nov 7, 2025	7,610	-0.39%	7,551	725,800	21,200	240,800	11.36
Oct 31, 2025	7,640	+9.77%	7,175	1,228,400	25,400	351,800	13.85
Oct 24, 2025	6,960	+5.78%	6,895	651,200	19,100	433,600	22.70
Oct 17, 2025	6,580	-4.08%	6,649	420,000	15,200	511,200	33.63
Oct 10, 2025	6,860	+5.86%	6,765	659,900	17,300	451,600	26.10
Oct 3, 2025	6,480	-2.11%	6,440	446,000	14,600	272,300	18.65
Sep 26, 2025	6,620	-1.78%	6,643	303,200	13,900	253,600	18.24
Sep 19, 2025	6,740	+1.97%	6,789	487,300	14,200	255,700	18.01
Sep 12, 2025	6,610	+1.23%	6,638	387,000	14,000	312,800	22.34
Sep 5, 2025	6,530	-1.21%	6,531	455,600	14,800	329,200	22.24
Aug 29, 2025	6,610	+0.30%	6,542	1,060,200	18,200	328,800	18.07
Aug 22, 2025	6,590	+0.92%	6,593	390,200	15,700	347,900	22.16
Aug 15, 2025	6,530	-2.83%	6,762	824,200	18,000	358,300	19.91
Aug 8, 2025	6,720	+1.36%	6,758	690,900	19,200	393,600	20.50
Aug 1, 2025	6,630	+7.80%	6,449	1,885,600	20,400	385,200	18.88
Jul 25, 2025	6,150	-4.50%	6,199	763,100	12,100	429,200	35.47
Jul 18, 2025	6,440	-0.92%	6,453	687,600	17,300	415,500	24.02