Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Dentsu Soken Inc. (4812.T)

Compare
6,120.00
-20.00
(-0.33%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20256,130.006,210.006,040.006,120.006,120.00176,000
Apr 3, 20256,100.006,180.006,070.006,140.006,140.00134,400
Apr 2, 20256,200.006,220.006,130.006,170.006,170.00137,200
Apr 1, 20256,150.006,190.006,110.006,120.006,120.00140,900
Mar 31, 20256,290.006,310.005,970.006,080.006,080.00201,800
Mar 28, 20256,410.006,420.006,290.006,350.006,350.00159,800
Mar 27, 20256,280.006,390.006,250.006,390.006,390.00108,800
Mar 26, 20256,260.006,290.006,180.006,280.006,280.00105,100
Mar 25, 20256,310.006,330.006,230.006,300.006,300.00103,000
Mar 24, 20256,290.006,370.006,270.006,350.006,350.00125,100
Mar 21, 20256,180.006,300.006,140.006,240.006,240.00215,600
Mar 19, 20256,480.006,510.006,420.006,480.006,480.00125,600
Mar 18, 20256,500.006,580.006,460.006,530.006,530.00139,000
Mar 17, 20256,510.006,520.006,450.006,490.006,490.00127,400
Mar 14, 20256,460.006,500.006,380.006,440.006,440.00197,300
Mar 13, 20256,320.006,500.006,300.006,500.006,500.00178,800
Mar 12, 20256,250.006,350.006,220.006,290.006,290.00232,400
Mar 11, 20256,220.006,260.006,070.006,210.006,210.00273,700
Mar 10, 20256,320.006,340.006,240.006,320.006,320.00194,600
Mar 7, 20256,310.006,340.006,210.006,220.006,220.00149,600
Mar 6, 20256,390.006,410.006,330.006,370.006,370.00129,900
Mar 5, 20256,320.006,500.006,290.006,410.006,410.00250,500
Mar 4, 20256,160.006,250.006,100.006,220.006,220.00168,800
Mar 3, 20256,030.006,170.006,030.006,090.006,090.00161,800
Feb 28, 20255,980.006,000.005,890.005,930.005,930.0098,900
Feb 27, 20256,060.006,080.005,970.006,040.006,040.00116,300
Feb 26, 20256,080.006,150.005,990.006,090.006,090.00132,000
Feb 25, 20256,010.006,070.005,930.006,020.006,020.00150,800
Feb 21, 20256,110.006,160.005,970.006,040.006,040.00177,600
Feb 20, 20256,190.006,210.006,120.006,150.006,150.00111,000
Feb 19, 20256,190.006,280.006,150.006,220.006,220.00123,700
Feb 18, 20256,320.006,330.006,160.006,190.006,190.00210,800
Feb 17, 20256,550.006,600.006,150.006,160.006,160.00433,500
Feb 14, 20256,590.006,730.006,540.006,650.006,650.00181,200
Feb 13, 20256,400.006,820.006,310.006,530.006,530.00476,500
Feb 12, 20256,490.006,500.006,390.006,430.006,430.00173,200
Feb 10, 20256,210.006,460.006,210.006,390.006,390.00192,500
Feb 7, 20256,210.006,260.006,130.006,210.006,210.0093,300
Feb 6, 20256,150.006,210.006,070.006,210.006,210.00106,900
Feb 5, 20256,120.006,180.006,110.006,160.006,160.00109,900
Feb 4, 20256,200.006,310.006,120.006,150.006,150.00121,400
Feb 3, 20256,120.006,240.006,110.006,110.006,110.00122,500
Jan 31, 20255,990.006,170.005,980.006,150.006,150.00219,000
Jan 30, 20255,730.006,110.005,730.005,980.005,980.00308,900
Jan 29, 20255,750.005,770.005,680.005,700.005,700.0085,900
Jan 28, 20255,590.005,790.005,560.005,750.005,750.00126,700
Jan 27, 20255,550.005,560.005,470.005,560.005,560.00136,800
Jan 24, 20255,590.005,590.005,520.005,540.005,540.00127,900
Jan 23, 20255,560.005,580.005,510.005,560.005,560.0096,300
Jan 22, 20255,530.005,590.005,520.005,550.005,550.0071,200
Jan 21, 20255,540.005,580.005,500.005,580.005,580.0071,700
Jan 20, 20255,600.005,610.005,550.005,570.005,570.0059,400
Jan 17, 20255,590.005,590.005,490.005,550.005,550.0068,000
Jan 16, 20255,580.005,720.005,560.005,650.005,650.00151,100
Jan 15, 20255,480.005,520.005,450.005,520.005,520.0098,700
Jan 14, 20255,570.005,600.005,430.005,490.005,490.0089,600
Jan 10, 20255,650.005,650.005,540.005,570.005,570.0077,800
Jan 9, 20255,640.005,650.005,590.005,650.005,650.0043,800
Jan 8, 20255,650.005,650.005,590.005,630.005,630.0087,600
Jan 7, 20255,650.005,650.005,580.005,650.005,650.00119,500
Jan 6, 20255,850.005,890.005,700.005,700.005,700.0099,800
Dec 30, 20245,890.005,930.005,810.005,850.005,850.00106,400
Dec 27, 2024 54.00 Dividend
Dec 27, 20245,860.005,890.005,820.005,880.005,880.0072,400
Dec 26, 20245,850.005,900.005,850.005,890.005,836.0041,500
Dec 25, 20245,840.005,840.005,770.005,820.005,766.6434,100
Dec 24, 20245,830.005,880.005,780.005,840.005,786.46105,500
Dec 23, 20245,780.005,880.005,750.005,870.005,816.1854,300
Dec 20, 20245,820.005,820.005,720.005,770.005,717.1083,500
Dec 19, 20245,850.005,850.005,680.005,740.005,687.38132,700
Dec 18, 20245,940.005,940.005,850.005,850.005,796.3766,200
Dec 17, 20245,840.005,930.005,810.005,920.005,865.7374,800
Dec 16, 20245,840.005,860.005,780.005,780.005,727.0188,600
Dec 13, 20245,780.005,920.005,780.005,860.005,806.2795,400
Dec 12, 20245,920.005,950.005,860.005,870.005,816.18106,800
Dec 11, 20245,760.005,920.005,760.005,910.005,855.82153,500
Dec 10, 20245,890.005,900.005,690.005,760.005,707.19149,600
Dec 9, 20245,680.005,800.005,670.005,790.005,736.92119,800
Dec 6, 20245,600.005,690.005,570.005,620.005,568.4892,100
Dec 5, 20245,600.005,650.005,570.005,600.005,548.6685,200
Dec 4, 20245,520.005,600.005,490.005,590.005,538.7582,900
Dec 3, 20245,500.005,540.005,470.005,510.005,459.4870,100
Dec 2, 20245,380.005,440.005,350.005,400.005,350.4958,400
Nov 29, 20245,460.005,500.005,410.005,420.005,370.3177,600
Nov 28, 20245,500.005,540.005,390.005,460.005,409.9482,300
Nov 27, 20245,420.005,480.005,380.005,430.005,380.22132,300
Nov 26, 20245,380.005,460.005,360.005,440.005,390.1381,700
Nov 25, 20245,440.005,590.005,410.005,440.005,390.13192,300
Nov 22, 20245,180.005,400.005,170.005,380.005,330.68183,400
Nov 21, 20245,240.005,290.005,170.005,210.005,162.23180,500
Nov 20, 20245,280.005,320.005,180.005,220.005,172.14187,800
Nov 19, 20245,400.005,420.005,210.005,240.005,191.96148,300
Nov 18, 20245,140.005,180.005,090.005,100.005,053.24108,600
Nov 15, 20245,340.005,350.005,120.005,180.005,132.51143,100
Nov 14, 20245,450.005,470.005,330.005,400.005,350.4974,000
Nov 13, 20245,450.005,510.005,420.005,450.005,400.0368,700
Nov 12, 20245,470.005,500.005,410.005,460.005,409.9479,300
Nov 11, 20245,340.005,460.005,330.005,410.005,360.4071,400
Nov 8, 20245,260.005,490.005,260.005,370.005,320.77159,500
Nov 7, 20244,915.005,250.004,905.005,160.005,112.69245,600
Nov 6, 20244,955.004,985.004,880.004,900.004,855.08179,800
Nov 5, 20244,940.005,050.004,850.005,050.005,003.70225,200
Nov 1, 20244,915.005,030.004,820.004,925.004,879.85277,700
Oct 31, 20245,360.005,470.005,350.005,460.005,409.94114,300
Oct 30, 20245,390.005,450.005,340.005,410.005,360.40130,500
Oct 29, 20245,310.005,330.005,240.005,330.005,281.1370,900
Oct 28, 20245,290.005,310.005,220.005,300.005,251.4173,900
Oct 25, 20245,330.005,330.005,210.005,260.005,211.7877,700
Oct 24, 20245,300.005,310.005,240.005,300.005,251.4160,900
Oct 23, 20245,320.005,380.005,220.005,310.005,261.3281,300
Oct 22, 20245,450.005,450.005,310.005,320.005,271.2363,300
Oct 21, 20245,490.005,510.005,430.005,440.005,390.1346,700
Oct 18, 20245,500.005,530.005,440.005,450.005,400.0383,400
Oct 17, 20245,550.005,550.005,450.005,470.005,419.8563,800
Oct 16, 20245,510.005,650.005,510.005,550.005,499.1289,900
Oct 15, 20245,600.005,620.005,500.005,540.005,489.2197,200
Oct 11, 20245,520.005,550.005,490.005,540.005,489.2147,400
Oct 10, 20245,690.005,690.005,500.005,540.005,489.21118,900
Oct 9, 20245,500.005,720.005,500.005,720.005,667.5687,900
Oct 8, 20245,400.005,510.005,390.005,500.005,449.5883,600
Oct 7, 20245,490.005,510.005,420.005,500.005,449.5877,200
Oct 4, 20245,470.005,530.005,460.005,510.005,459.4861,700
Oct 3, 20245,600.005,610.005,430.005,440.005,390.13101,900
Oct 2, 20245,570.005,620.005,480.005,500.005,449.5899,600
Oct 1, 20245,550.005,590.005,490.005,570.005,518.9389,200
Sep 30, 20245,490.005,610.005,480.005,540.005,489.21107,500
Sep 27, 20245,600.005,630.005,550.005,590.005,538.7573,100
Sep 26, 20245,490.005,660.005,450.005,600.005,548.66133,900
Sep 25, 20245,380.005,460.005,360.005,440.005,390.1398,700
Sep 24, 20245,510.005,510.005,410.005,410.005,360.40140,500
Sep 20, 20245,630.005,660.005,440.005,520.005,469.39227,200
Sep 19, 20245,550.005,600.005,500.005,560.005,509.0396,200
Sep 18, 20245,500.005,550.005,450.005,540.005,489.21126,900
Sep 17, 20245,460.005,490.005,380.005,470.005,419.85243,600
Sep 13, 20245,600.005,630.005,550.005,630.005,578.3880,200
Sep 12, 20245,680.005,710.005,610.005,610.005,558.57154,900
Sep 11, 20245,720.005,740.005,540.005,590.005,538.75163,900
Sep 10, 20245,730.005,870.005,690.005,820.005,766.64143,100
Sep 9, 20245,660.005,760.005,660.005,730.005,677.47119,000
Sep 6, 20245,880.005,880.005,750.005,790.005,736.9299,900
Sep 5, 20245,920.005,920.005,850.005,880.005,826.0964,200
Sep 4, 20245,910.006,000.005,880.005,930.005,875.6368,300
Sep 3, 20245,980.006,060.005,960.006,010.005,954.9090,300
Sep 2, 20245,980.006,020.005,880.005,960.005,905.3656,700
Aug 30, 20246,030.006,090.005,980.006,000.005,944.9955,600
Aug 29, 20245,950.006,100.005,950.006,000.005,944.9993,700
Aug 28, 20246,050.006,060.005,900.005,920.005,865.73125,800
Aug 27, 20245,930.006,000.005,860.006,000.005,944.9963,000
Aug 26, 20245,750.005,950.005,710.005,930.005,875.63132,600
Aug 23, 20245,790.005,800.005,720.005,750.005,697.2856,000
Aug 22, 20245,700.005,820.005,670.005,790.005,736.92103,800
Aug 21, 20245,700.005,730.005,630.005,670.005,618.0271,800
Aug 20, 20245,660.005,810.005,660.005,760.005,707.1956,300
Aug 19, 20245,690.005,700.005,620.005,630.005,578.3854,000
Aug 16, 20245,650.005,720.005,600.005,700.005,647.7469,300
Aug 15, 20245,500.005,640.005,460.005,560.005,509.0384,800
Aug 14, 20245,450.005,590.005,300.005,560.005,509.03150,600
Aug 13, 20245,410.005,450.005,290.005,400.005,350.49167,300
Aug 9, 20245,490.005,570.005,320.005,390.005,340.58166,000
Aug 8, 20245,380.005,510.005,370.005,410.005,360.40141,000
Aug 7, 20245,320.005,700.005,310.005,480.005,429.76137,500
Aug 6, 20245,210.005,440.005,210.005,370.005,320.77265,600
Aug 5, 20245,220.005,480.004,990.005,010.004,964.07339,000
Aug 2, 20245,450.005,560.005,420.005,480.005,429.76151,400
Aug 1, 20245,690.005,800.005,540.005,540.005,489.21208,400
Jul 31, 20245,540.005,720.005,530.005,690.005,637.83123,600
Jul 30, 20245,780.005,790.005,540.005,540.005,489.21650,800
Jul 29, 20245,660.005,780.005,600.005,780.005,727.01152,100
Jul 26, 20245,390.005,750.005,340.005,640.005,588.29282,900
Jul 25, 20245,310.005,490.005,250.005,380.005,330.68222,100
Jul 24, 20245,450.005,480.005,380.005,410.005,360.40107,100
Jul 23, 20245,420.005,530.005,380.005,480.005,429.76112,100
Jul 22, 20245,380.005,420.005,290.005,390.005,340.58103,000
Jul 19, 20245,390.005,480.005,350.005,370.005,320.77104,900
Jul 18, 20245,280.005,440.005,260.005,390.005,340.58172,000
Jul 17, 20245,280.005,380.005,230.005,300.005,251.4196,400
Jul 16, 20245,300.005,380.005,260.005,280.005,231.59132,200
Jul 12, 20245,040.005,270.005,040.005,260.005,211.78117,600
Jul 11, 20245,070.005,090.005,010.005,040.004,993.79155,500
Jul 10, 20245,000.005,020.004,935.005,020.004,973.9872,500
Jul 9, 20244,975.005,030.004,925.005,000.004,954.1681,100
Jul 8, 20244,960.004,980.004,910.004,960.004,914.53167,200
Jul 5, 20245,010.005,010.004,895.004,965.004,919.48150,700
Jul 4, 20245,130.005,150.005,040.005,040.004,993.79106,200
Jul 3, 20245,100.005,130.005,070.005,110.005,063.1591,100
Jul 2, 20245,050.005,080.005,010.005,060.005,013.61120,600
Jul 1, 20245,250.005,250.005,050.005,080.005,033.43138,200
Jun 28, 20245,170.005,330.005,140.005,280.005,231.59109,400
Jun 27, 2024 54.00 Dividend
Jun 27, 20245,190.005,240.005,190.005,220.005,172.1467,900
Jun 26, 20245,230.005,300.005,160.005,280.005,178.09113,500
Jun 25, 20245,200.005,240.005,180.005,220.005,119.2591,900
Jun 24, 20245,250.005,270.005,180.005,240.005,138.8658,600
Jun 21, 20245,240.005,280.005,220.005,250.005,148.67137,600
Jun 20, 20245,310.005,370.005,240.005,250.005,148.6761,900
Jun 19, 20245,290.005,360.005,250.005,310.005,207.5185,900
Jun 18, 20245,330.005,340.005,240.005,270.005,168.2858,600
Jun 17, 20245,400.005,400.005,300.005,330.005,227.12107,600
Jun 14, 20245,150.005,380.005,130.005,360.005,256.54174,900
Jun 13, 20245,240.005,240.005,110.005,130.005,030.9879,500
Jun 12, 20245,220.005,260.005,190.005,240.005,138.8671,600
Jun 11, 20245,210.005,260.005,180.005,260.005,158.4778,300
Jun 10, 20245,250.005,290.005,220.005,250.005,148.6786,300
Jun 7, 20245,180.005,240.005,170.005,220.005,119.2549,200
Jun 6, 20245,340.005,350.005,220.005,230.005,129.0586,500
Jun 5, 20245,250.005,330.005,160.005,300.005,197.70117,900
Jun 4, 20245,180.005,320.005,170.005,250.005,148.67100,600
Jun 3, 20245,160.005,190.005,120.005,130.005,030.9853,900
May 31, 20245,160.005,180.005,090.005,140.005,040.79110,600
May 30, 20245,040.005,130.004,980.005,110.005,011.3789,000
May 29, 20245,130.005,130.005,040.005,090.004,991.75126,700
May 28, 20245,280.005,280.005,130.005,190.005,089.82142,200
May 27, 20245,270.005,280.005,230.005,280.005,178.0975,900
May 24, 20245,300.005,360.005,250.005,280.005,178.09117,600
May 23, 20245,350.005,440.005,310.005,400.005,295.7766,300
May 22, 20245,300.005,410.005,270.005,360.005,256.54112,700
May 21, 20245,230.005,250.005,180.005,240.005,138.8691,800
May 20, 20245,250.005,320.005,210.005,240.005,138.8676,700
May 17, 20245,340.005,400.005,240.005,270.005,168.2891,500
May 16, 20245,330.005,350.005,240.005,320.005,217.3297,200
May 15, 20245,250.005,340.005,210.005,270.005,168.28128,000
May 14, 20245,120.005,270.005,090.005,210.005,109.44131,800
May 13, 20245,250.005,300.005,040.005,080.004,981.95235,300
May 10, 20245,630.005,640.005,310.005,400.005,295.77184,000
May 9, 20245,450.005,690.005,440.005,620.005,511.53147,300
May 8, 20245,470.005,500.005,430.005,450.005,344.8171,000
May 7, 20245,350.005,500.005,330.005,470.005,364.42156,000
May 2, 20245,300.005,410.005,290.005,320.005,217.32146,300
May 1, 20245,320.005,390.005,220.005,240.005,138.86216,900
Apr 30, 20245,030.005,250.004,835.005,250.005,148.67360,200
Apr 26, 20245,000.005,070.004,950.005,040.004,942.72166,800
Apr 25, 20245,050.005,070.005,000.005,000.004,903.49111,700
Apr 24, 20244,975.005,110.004,975.005,050.004,952.53127,600
Apr 23, 20245,000.005,040.004,935.004,970.004,874.07191,100
Apr 22, 20245,060.005,100.005,020.005,050.004,952.53140,200
Apr 19, 20245,050.005,100.004,950.004,990.004,893.69196,600
Apr 18, 20244,995.005,070.004,985.005,020.004,923.11160,100
Apr 17, 20245,040.005,040.004,930.004,955.004,859.36135,400
Apr 16, 20244,950.005,040.004,915.004,980.004,883.88155,200
Apr 15, 20244,975.005,070.004,950.005,000.004,903.49147,900
Apr 12, 20245,000.005,060.004,975.005,020.004,923.11271,300
Apr 11, 20244,835.004,900.004,825.004,885.004,790.7177,500
Apr 10, 20244,920.004,980.004,905.004,905.004,810.33129,100
Apr 9, 20244,920.004,920.004,845.004,875.004,780.90106,900
Apr 8, 20244,830.004,945.004,790.004,850.004,756.39118,300
Apr 5, 20244,850.004,890.004,780.004,825.004,731.87160,600
Apr 4, 20244,675.004,840.004,675.004,810.004,717.16271,800