kabutan

DENTSU SOKEN INC.(4812) Historical

4812
TSE Prime
DENTSU SOKEN INC.
2,188
JPY
+45
(+2.10%)
Apr 30, 11:04 am JST
13.65
USD
Apr 29, 10:04 pm EDT
Result
PTS
outside of trading hours
2,187.2
Apr 30, 11:03 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 29, 2025
2,880 JPY
52 Week Low Feb 24, 2026
1,728 JPY
Yearly High Jan 8, 2026
2,776 JPY
Yearly Low Feb 24, 2026
1,728 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 2,010 2,252 1,983 2,188 +218 +11.07% 7,778,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 1,972 1,996 1,877 1,970 0 0.00% 9,704,100
Feb, 2026 2,440 2,453 1,728 1,970 -466 -19.13% 14,975,600
Jan, 2026 2,749 2,776 2,402 2,436 -302 -11.03% 8,003,200
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