kabutan

DENTSU SOKEN INC.(4812) Historical

4812
TSE Prime
DENTSU SOKEN INC.
2,188
JPY
+45
(+2.10%)
Apr 30, 11:03 am JST
13.65
USD
Apr 29, 10:03 pm EDT
Result
PTS
outside of trading hours
2,189.5
Apr 30, 11:02 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,190 2,200 2,100 2,188 -2 -0.09% 1,394,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,194 2,250 2,175 2,190 -5 -0.23% 1,864,200
Apr 17, 2026 1,994 2,252 1,994 2,195 +183 +9.10% 2,263,100
Apr 10, 2026 2,034 2,081 2,008 2,012 +2 +0.10% 1,369,500
Apr 3, 2026 1,932 2,027 1,909 2,010 +23 +1.16% 1,746,200
Mar 27, 2026 1,890 1,996 1,877 1,987 +78 +4.09% 2,222,000
Mar 19, 2026 1,925 1,964 1,907 1,909 -21 -1.09% 1,268,500
Mar 13, 2026 1,893 1,965 1,889 1,930 -4 -0.21% 2,265,800
Mar 6, 2026 1,972 1,992 1,879 1,934 -36 -1.83% 3,088,100
Feb 27, 2026 1,762 1,978 1,728 1,970 +156 +8.60% 2,744,800
Feb 20, 2026 1,800 1,869 1,762 1,814 -11 -0.60% 5,771,400
Feb 13, 2026 2,111 2,214 1,810 1,825 -280 -13.30% 3,431,600
Feb 6, 2026 2,440 2,453 2,094 2,105 -331 -13.59% 3,027,800
Jan 30, 2026 2,554 2,578 2,402 2,436 -158 -6.09% 1,687,700
Jan 23, 2026 2,570 2,635 2,483 2,594 +24 +0.93% 1,790,800
Jan 16, 2026 2,760 2,761 2,483 2,570 -147 -5.41% 2,560,900
Jan 9, 2026 2,749 2,776 2,622 2,717 -21 -0.77% 1,963,800
Dec 30, 2025 2,532 2,880 2,478 2,738 +179 +6.99% 1,596,500
Dec 26, 2025 2,566 2,566 2,493 2,559 -7 -0.27% 1,043,110
Dec 19, 2025 2,579 2,613 2,543 2,566 -63 -2.40% 1,230,912
Dec 12, 2025 2,573 2,656 2,549 2,629 +70 +2.74% 1,444,214