kabutan

DENTSU SOKEN INC.(4812) Historical

4812
TSE Prime
DENTSU SOKEN INC.
1,937
JPY
+7
(+0.36%)
Mar 16, 9:12 am JST
12.14
USD
Mar 15, 8:12 pm EDT
Result
PTS
outside of trading hours
1,928.7
Mar 16, 9:09 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 Dec 29, 2025
2,880 JPY
Yearly Low Feb 24, 2026
1,728 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 1,925 1,940 1,916 1,937 +7 +0.36% 53,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 2,616 2,629 2,533 2,559 -74 -2.81% 1,579,216
Nov 28, 2025 2,693 2,709 2,573 2,633 -60 -2.23% 1,485,915
Nov 21, 2025 2,623 2,693 2,559 2,693 +97 +3.74% 2,301,323
Nov 14, 2025 2,549 2,669 2,526 2,596 +60 +2.37% 2,947,529
Nov 7, 2025 2,516 2,559 2,453 2,536 -10 -0.39% 2,177,422
Oct 31, 2025 2,369 2,556 2,239 2,546 +227 +9.79% 3,685,237