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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Jan, 2026 2,749 2,776 2,402 2,431 -307 -11.21% 8,055,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,616 2,880 2,478 2,738 +105 +3.99% 6,893,953
Nov, 2025 2,516 2,709 2,453 2,633 +87 +3.42% 8,912,189
Oct, 2025 2,153 2,556 2,106 2,546 +383 +17.71% 9,760,597
Sep, 2025 2,206 2,323 2,133 2,163 -40 -1.82% 5,355,353
Aug, 2025 2,219 2,349 2,066 2,203 -6 -0.27% 9,346,593
Jul, 2025 2,243 2,279 2,023 2,209 -30 -1.34% 12,628,326
Jun, 2025 2,259 2,329 2,176 2,239 -30 -1.32% 6,784,868
May, 2025 1,936 2,379 1,896 2,269 +190 +9.14% 20,163,501
Apr, 2025 2,049 2,139 1,823 2,079 +53 +2.62% 8,941,289
Mar, 2025 2,009 2,193 1,989 2,026 +50 +2.53% 10,045,900
Feb, 2025 2,039 2,273 1,963 1,976 -73 -3.56% 9,396,094
Jan, 2025 1,949 2,056 1,809 2,049 +100 +5.13% 6,419,164
Dec, 2024 1,793 1,983 1,783 1,949 +143 +7.92% 5,621,456
Nov, 2024 1,638 1,863 1,606 1,806 -13 -0.71% 8,697,387
Oct, 2024 1,849 1,906 1,736 1,819 -27 -1.46% 5,463,655
Sep, 2024 1,993 2,019 1,786 1,846 -153 -7.65% 6,864,369
Aug, 2024 1,896 2,033 1,663 1,999 +103 +5.43% 8,080,581
Jul, 2024 1,749 1,929 1,631 1,896 +137 +7.79% 10,379,804
Jun, 2024 1,719 1,799 1,703 1,759 +46 +2.69% 5,374,854
May, 2024 1,773 1,896 1,659 1,713 -36 -2.06% 7,844,478