kabutan

DENTSU SOKEN INC.(4812) Historical

4812
TSE Prime
DENTSU SOKEN INC.
7,680
JPY
0
(0.00%)
Dec 5, 3:30 pm JST
49.68
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
7,653
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 25, 2025
8,130 JPY
52 Week Low Jan 14, 2025
5,430 JPY
Yearly High Nov 25, 2025
8,130 JPY
Yearly Low Jan 14, 2025
5,430 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 7,850 7,890 7,600 7,680 -220 -2.78% 526,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 8,080 8,130 7,720 7,900 -180 -2.23% 495,300
Nov 21, 2025 7,870 8,080 7,680 8,080 +290 +3.72% 767,100
Nov 14, 2025 7,650 8,010 7,580 7,790 +180 +2.37% 982,500
Nov 7, 2025 7,550 7,680 7,360 7,610 -30 -0.39% 725,800
Oct 31, 2025 7,110 7,670 6,720 7,640 +680 +9.77% 1,228,400
Oct 24, 2025 6,710 7,060 6,650 6,960 +380 +5.78% 651,200
Oct 17, 2025 6,790 6,880 6,530 6,580 -280 -4.08% 420,000
Oct 10, 2025 6,550 7,030 6,540 6,860 +380 +5.86% 659,900
Oct 3, 2025 6,590 6,620 6,320 6,480 -140 -2.11% 446,000
Sep 26, 2025 6,680 6,750 6,570 6,620 -120 -1.78% 303,200
Sep 19, 2025 6,610 6,970 6,530 6,740 +130 +1.97% 487,300
Sep 12, 2025 6,600 6,760 6,500 6,610 +80 +1.23% 387,000
Sep 5, 2025 6,620 6,740 6,400 6,530 -80 -1.21% 455,600
Aug 29, 2025 6,600 6,880 6,200 6,610 +20 +0.30% 1,060,200
Aug 22, 2025 6,590 6,640 6,530 6,590 +60 +0.92% 390,200
Aug 15, 2025 6,710 7,000 6,510 6,530 -190 -2.83% 824,200
Aug 8, 2025 6,600 7,050 6,560 6,720 +90 +1.36% 690,900
Aug 1, 2025 6,150 6,840 6,070 6,630 +480 +7.80% 1,885,600
Jul 25, 2025 6,380 6,430 6,070 6,150 -290 -4.50% 763,100
Jul 18, 2025 6,500 6,580 6,350 6,440 -60 -0.92% 687,600