DENTSU SOKEN INC. (JP:4812)
:4812
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
2,068.00
2,072.00
2,045.00
2,052.00
2,052.00
-1.01%
264,100
0.51
Apr 08, 2026
2,077.00
2,081.00
2,055.00
2,073.00
2,073.00
+1.27%
329,000
0.64
Apr 07, 2026
2,040.00
2,062.00
2,037.00
2,047.00
2,047.00
+0.34%
187,000
0.36
Apr 06, 2026
2,034.00
2,050.00
2,023.00
2,040.00
2,040.00
+1.49%
243,400
0.47
Apr 03, 2026
2,011.00
2,027.00
2,010.00
2,010.00
2,010.00
+0.35%
202,200
0.39
Apr 02, 2026
2,000.00
2,018.00
1,983.00
2,003.00
2,003.00
-0.94%
321,800
0.61
Apr 01, 2026
2,010.00
2,022.00
1,995.00
2,022.00
2,022.00
+2.64%
362,500
0.70
Mar 31, 2026
1,980.00
1,995.00
1,961.00
1,970.00
1,970.00
+1.03%
432,800
0.85
Mar 30, 2026
1,932.00
1,953.00
1,909.00
1,950.00
1,950.00
-1.86%
426,900
0.82
Mar 27, 2026
1,970.00
1,996.00
1,963.00
1,987.00
1,987.00
+1.85%
401,700
0.77
Mar 26, 2026
1,959.00
1,966.00
1,932.00
1,951.00
1,951.00
-0.46%
415,100
0.80
Mar 25, 2026
1,934.00
1,982.00
1,931.00
1,960.00
1,960.00
-0.05%
487,600
0.95
Mar 24, 2026
1,953.00
1,972.00
1,943.00
1,961.00
1,961.00
+2.51%
429,100
0.84
Mar 23, 2026
1,890.00
1,923.00
1,877.00
1,913.00
1,913.00
+0.21%
488,500
0.96
Mar 20, 2026
1,909.00
1,964.00
1,907.00
1,909.00
1,909.00
0.00%
0
0.00
Mar 19, 2026
1,953.00
1,964.00
1,907.00
1,909.00
1,909.00
-2.35%
367,800
0.72
Mar 18, 2026
1,940.00
1,960.00
1,931.00
1,955.00
1,955.00
+1.14%
254,000
0.50
Mar 17, 2026
1,958.00
1,961.00
1,933.00
1,933.00
1,933.00
-0.26%
255,900
0.50
Mar 16, 2026
1,925.00
1,952.00
1,916.00
1,938.00
1,938.00
+0.41%
390,800
0.77
Mar 13, 2026
1,922.00
1,945.00
1,917.00
1,930.00
1,930.00
0.00%
405,300
0.80
Mar 12, 2026
1,907.00
1,940.00
1,892.00
1,930.00
1,930.00
+0.31%
378,800
0.75
Mar 11, 2026
1,941.00
1,953.00
1,924.00
1,924.00
1,924.00
-1.33%
425,100
0.85
Mar 10, 2026
1,932.00
1,965.00
1,929.00
1,950.00
1,950.00
+0.46%
408,500
0.82
Mar 09, 2026
1,893.00
1,948.00
1,889.00
1,941.00
1,941.00
+0.36%
648,100
1.31
Mar 06, 2026
1,911.00
1,958.00
1,898.00
1,934.00
1,934.00
+2.06%
386,200
0.78
Mar 05, 2026
1,938.00
1,954.00
1,895.00
1,895.00
1,895.00
-0.16%
558,000
1.14
Mar 04, 2026
1,905.00
1,913.00
1,879.00
1,898.00
1,898.00
+0.05%
850,700
1.77
Mar 03, 2026
1,950.00
1,955.00
1,885.00
1,897.00
1,897.00
-1.96%
747,100
1.58
Mar 02, 2026
1,972.00
1,992.00
1,934.00
1,935.00
1,935.00
-1.78%
546,100
1.16
Feb 27, 2026
1,960.00
1,978.00
1,936.00
1,970.00
1,970.00
+1.86%
650,200
1.40
Feb 26, 2026
1,890.00
1,953.00
1,890.00
1,934.00
1,934.00
+7.44%
901,200
1.99
Feb 25, 2026
1,810.00
1,829.00
1,783.00
1,800.00
1,800.00
+1.18%
487,400
1.08
Feb 24, 2026
1,762.00
1,779.00
1,728.00
1,779.00
1,779.00
-1.93%
706,000
1.58
Feb 23, 2026
1,814.00
1,829.00
1,796.00
1,814.00
1,814.00
0.00%
0
0.00
Feb 20, 2026
1,829.00
1,829.00
1,796.00
1,814.00
1,814.00
-1.63%
800,600
1.78
Feb 19, 2026
1,839.00
1,862.00
1,816.00
1,844.00
1,844.00
+0.11%
625,200
1.40
Feb 18, 2026
1,767.00
1,850.00
1,762.00
1,842.00
1,842.00
+3.31%
1,121,000
2.58
Feb 17, 2026
1,793.00
1,822.00
1,769.00
1,783.00
1,783.00
-3.52%
899,600
2.11
Feb 16, 2026
1,800.00
1,869.00
1,767.00
1,848.00
1,848.00
+1.26%
2,325,000
5.83
Feb 13, 2026
1,847.00
1,935.00
1,810.00
1,825.00
1,825.00
-10.93%
1,578,000
4.14
Feb 12, 2026
2,108.00
2,159.00
2,041.00
2,049.00
2,049.00
-6.57%
750,500
1.99
Feb 11, 2026
2,193.00
2,214.00
2,158.00
2,193.00
2,193.00
0.00%
0
0.00
Feb 10, 2026
2,160.00
2,214.00
2,158.00
2,193.00
2,193.00
+2.62%
443,900
1.13
Feb 09, 2026
2,111.00
2,140.00
2,086.00
2,137.00
2,137.00
+1.52%
659,200
1.68
Feb 06, 2026
2,156.00
2,156.00
2,094.00
2,105.00
2,105.00
-4.41%
610,500
1.57
Feb 05, 2026
2,187.00
2,251.00
2,163.00
2,202.00
2,202.00
+1.66%
706,300
1.82
Feb 04, 2026
2,313.00
2,363.00
2,154.00
2,166.00
2,166.00
-9.79%
1,055,700
2.80
Feb 03, 2026
2,393.00
2,426.00
2,386.00
2,401.00
2,401.00
-0.37%
370,600
0.97
Feb 02, 2026
2,440.00
2,453.00
2,408.00
2,410.00
2,410.00
-1.07%
284,700
0.73
Jan 30, 2026
2,440.00
2,452.00
2,420.00
2,436.00
2,436.00
+0.21%
350,700
0.88
Rows: