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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,554 2,578 2,402 2,431 -163 -6.28% 1,740,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 2,236 2,353 2,216 2,319 +126 +5.75% 1,953,620
Oct 17, 2025 2,263 2,293 2,176 2,193 -93 -4.07% 1,260,013
Oct 10, 2025 2,183 2,343 2,179 2,286 +127 +5.88% 1,979,720
Oct 3, 2025 2,196 2,206 2,106 2,159 -47 -2.13% 1,338,013
Sep 26, 2025 2,226 2,249 2,189 2,206 -40 -1.78% 909,609
Sep 19, 2025 2,203 2,323 2,176 2,246 +43 +1.95% 1,461,915
Sep 12, 2025 2,199 2,253 2,166 2,203 +27 +1.24% 1,161,012