DENTSU SOKEN INC. 4812
TSE · Japan · Technology Services
¥2,864.00+2.00 (+0.07%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,864.00 | +0.07% | ¥2,863.00 | ¥2,865.00 | ¥2,862.00 | 563.60K |
| 2026-10-01 | ¥2,862.00 | 0.00% | ¥2,863.00 | ¥2,865.00 | ¥2,862.00 | 677.80K |
| 2026-09-30 | ¥2,862.00 | 0.00% | ¥2,864.00 | ¥2,866.00 | ¥2,861.00 | 886.20K |
| 2026-09-29 | ¥2,862.00 | -0.03% | ¥2,862.00 | ¥2,864.00 | ¥2,860.00 |
| 1.07M |
| 2026-09-28 | ¥2,863.00 | +0.10% | ¥2,862.00 | ¥2,864.00 | ¥2,860.00 | 584.60K |
| 2026-09-25 | ¥2,860.00 | -0.03% | ¥2,862.00 | ¥2,867.00 | ¥2,859.00 | 559.30K |
| 2026-09-24 | ¥2,861.00 | -0.31% | ¥2,866.00 | ¥2,868.00 | ¥2,860.00 | 488.80K |
| 2026-09-18 | ¥2,870.00 | +0.21% | ¥2,865.00 | ¥2,870.00 | ¥2,861.00 | 706.90K |
| 2026-09-17 | ¥2,864.00 | +0.10% | ¥2,859.00 | ¥2,865.00 | ¥2,859.00 | 462.30K |
| 2026-09-16 | ¥2,861.00 | -0.10% | ¥2,866.00 | ¥2,868.00 | ¥2,858.00 | 669.70K |
| 2026-09-15 | ¥2,864.00 | 0.00% | ¥2,870.00 | ¥2,871.00 | ¥2,861.00 | 664.70K |
| 2026-09-14 | ¥2,864.00 | +0.17% | ¥2,862.00 | ¥2,864.00 | ¥2,858.00 | 657.50K |
| 2026-09-11 | ¥2,859.00 | 0.00% | ¥2,859.00 | ¥2,862.00 | ¥2,856.00 | 811.70K |
| 2026-09-10 | ¥2,859.00 | +0.18% | ¥2,855.00 | ¥2,859.00 | ¥2,854.00 | 856.80K |
| 2026-09-09 | ¥2,854.00 | +0.04% | ¥2,853.00 | ¥2,856.00 | ¥2,853.00 | 949.50K |
| 2026-09-08 | ¥2,853.00 | +0.04% | ¥2,852.00 | ¥2,857.00 | ¥2,852.00 | 1.09M |
| 2026-09-07 | ¥2,852.00 | +0.04% | ¥2,851.00 | ¥2,853.00 | ¥2,851.00 | 1.12M |
| 2026-09-04 | ¥2,851.00 | -0.07% | ¥2,853.00 | ¥2,854.00 | ¥2,850.00 | 2.67M |
| 2026-09-03 | ¥2,853.00 | 0.00% | ¥2,852.00 | ¥2,854.00 | ¥2,852.00 | 1.41M |
| 2026-09-02 | ¥2,853.00 | 0.00% | ¥2,853.00 | ¥2,855.00 | ¥2,852.00 | 2.45M |
| 2026-09-01 | ¥2,853.00 | 0.00% | ¥2,853.00 | ¥2,857.00 | ¥2,851.00 | 1.55M |
| 2026-08-31 | ¥2,853.00 | -1.89% | ¥2,870.00 | ¥2,870.00 | ¥2,845.00 | 3.08M |
| 2026-08-28 | ¥2,908.00 | +6.17% | ¥2,900.00 | ¥2,930.00 | ¥2,881.00 | 5.95M |
| 2026-08-27 | ¥2,739.00 | +1.03% | ¥2,712.00 | ¥2,754.00 | ¥2,709.00 | 229.60K |
| 2026-08-26 | ¥2,711.00 | -0.55% | ¥2,726.00 | ¥2,738.00 | ¥2,711.00 | 158.90K |
| 2026-08-25 | ¥2,726.00 | -0.11% | ¥2,730.00 | ¥2,730.00 | ¥2,710.00 | 181.80K |
| 2026-08-24 | ¥2,729.00 | -0.84% | ¥2,752.00 | ¥2,761.00 | ¥2,726.00 | 208.00K |
| 2026-08-21 | ¥2,752.00 | +0.26% | ¥2,740.00 | ¥2,752.00 | ¥2,732.00 | 235.40K |
| 2026-08-20 | ¥2,745.00 | +1.48% | ¥2,710.00 | ¥2,748.00 | ¥2,707.00 | 354.90K |
| 2026-08-19 | ¥2,705.00 | -1.60% | ¥2,753.00 | ¥2,757.00 | ¥2,703.00 | 539.20K |
| 2026-08-18 | ¥2,749.00 | +3.50% | ¥2,746.00 | ¥2,770.00 | ¥2,724.00 | 811.00K |
| 2026-08-17 | ¥2,656.00 | -1.41% | ¥2,680.00 | ¥2,685.00 | ¥2,651.00 | 345.10K |
| 2026-08-14 | ¥2,694.00 | +0.19% | ¥2,687.00 | ¥2,710.00 | ¥2,682.00 | 215.60K |
| 2026-08-13 | ¥2,689.00 | -0.33% | ¥2,693.00 | ¥2,697.00 | ¥2,676.00 | 217.30K |
| 2026-08-12 | ¥2,698.00 | +0.11% | ¥2,702.00 | ¥2,708.00 | ¥2,680.00 | 309.50K |
| 2026-08-10 | ¥2,695.00 | 0.00% | ¥2,686.00 | ¥2,711.00 | ¥2,670.00 | 506.90K |
| 2026-08-07 | ¥2,695.00 | +0.22% | ¥2,685.00 | ¥2,697.00 | ¥2,668.00 | 338.80K |
| 2026-08-06 | ¥2,689.00 | -0.11% | ¥2,706.00 | ¥2,713.00 | ¥2,682.00 | 367.60K |
| 2026-08-05 | ¥2,692.00 | +0.86% | ¥2,701.00 | ¥2,716.00 | ¥2,678.00 | 465.80K |
| 2026-08-04 | ¥2,669.00 | -1.15% | ¥2,706.00 | ¥2,710.00 | ¥2,662.00 | 508.40K |
| 2026-08-03 | ¥2,700.00 | +0.48% | ¥2,694.00 | ¥2,722.00 | ¥2,657.00 | 629.70K |
| 2026-07-31 | ¥2,687.00 | -0.99% | ¥2,690.00 | ¥2,708.00 | ¥2,672.00 | 554.60K |
| 2026-07-30 | ¥2,714.00 | -0.70% | ¥2,661.00 | ¥2,714.00 | ¥2,658.00 | 2.44M |
| 2026-07-29 | ¥2,733.00 | +0.92% | ¥2,726.00 | ¥2,754.00 | ¥2,701.00 | 681.20K |
| 2026-07-28 | ¥2,708.00 | -0.07% | ¥2,720.00 | ¥2,729.00 | ¥2,699.00 | 639.60K |
| 2026-07-27 | ¥2,710.00 | +1.96% | ¥2,688.00 | ¥2,721.00 | ¥2,688.00 | 538.90K |
| 2026-07-24 | ¥2,658.00 | +0.53% | ¥2,636.00 | ¥2,679.00 | ¥2,636.00 | 303.80K |
| 2026-07-23 | ¥2,644.00 | -0.83% | ¥2,670.00 | ¥2,678.00 | ¥2,634.00 | 473.80K |
| 2026-07-22 | ¥2,666.00 | -0.15% | ¥2,666.00 | ¥2,678.00 | ¥2,649.00 | 480.70K |
| 2026-07-21 | ¥2,670.00 | -0.85% | ¥2,693.00 | ¥2,714.00 | ¥2,663.00 | 489.10K |
| 2026-07-17 | ¥2,693.00 | -0.26% | ¥2,700.00 | ¥2,715.00 | ¥2,692.00 | 559.50K |
| 2026-07-16 | ¥2,700.00 | +0.04% | ¥2,714.00 | ¥2,724.00 | ¥2,681.00 | 505.30K |
| 2026-07-15 | ¥2,699.00 | -0.26% | ¥2,712.00 | ¥2,715.00 | ¥2,690.00 | 341.70K |
| 2026-07-14 | ¥2,706.00 | +1.05% | ¥2,711.00 | ¥2,722.00 | ¥2,681.00 | 409.70K |
| 2026-07-13 | ¥2,678.00 | -0.89% | ¥2,712.00 | ¥2,713.00 | ¥2,674.00 | 434.60K |
| 2026-07-10 | ¥2,702.00 | +0.07% | ¥2,720.00 | ¥2,740.00 | ¥2,702.00 | 502.30K |
| 2026-07-09 | ¥2,700.00 | +0.26% | ¥2,690.00 | ¥2,733.00 | ¥2,686.00 | 662.20K |
| 2026-07-08 | ¥2,693.00 | 0.00% | ¥2,719.00 | ¥2,730.00 | ¥2,684.00 | 820.20K |
| 2026-07-07 | ¥2,693.00 | -0.22% | ¥2,720.00 | ¥2,739.00 | ¥2,656.00 | 1.46M |
| 2026-07-06 | ¥2,699.00 | -1.21% | ¥2,715.00 | ¥2,724.00 | ¥2,650.00 | 919.50K |
| 2026-07-03 | ¥2,732.00 | +15.52% | ¥2,711.00 | ¥2,760.00 | ¥2,636.00 | 2.68M |
| 2026-07-02 | ¥2,365.00 | +10.82% | ¥2,213.00 | ¥2,394.00 | ¥2,189.00 | 1.00M |
| 2026-07-01 | ¥2,134.00 | -0.33% | ¥2,141.00 | ¥2,184.00 | ¥2,134.00 | 594.00K |
| 2026-06-30 | ¥2,141.00 | +4.13% | ¥2,055.00 | ¥2,174.00 | ¥2,040.00 | 703.40K |
| 2026-06-29 | ¥2,056.00 | +1.93% | ¥2,021.00 | ¥2,070.00 | ¥2,006.00 | 375.30K |
| 2026-06-26 | ¥2,017.00 | +1.20% | ¥2,004.00 | ¥2,029.00 | ¥1,997.00 | 223.40K |
| 2026-06-25 | ¥1,993.00 | -0.80% | ¥2,017.00 | ¥2,021.00 | ¥1,990.00 | 204.20K |
| 2026-06-24 | ¥2,009.00 | +1.01% | ¥2,000.00 | ¥2,029.00 | ¥2,000.00 | 283.40K |
| 2026-06-23 | ¥1,989.00 | +0.15% | ¥1,986.00 | ¥2,007.00 | ¥1,961.00 | 294.60K |
| 2026-06-22 | ¥1,986.00 | -0.30% | ¥2,010.00 | ¥2,043.00 | ¥1,982.00 | 278.20K |
| 2026-06-19 | ¥1,992.00 | -2.21% | ¥2,033.00 | ¥2,034.00 | ¥1,982.00 | 438.00K |
| 2026-06-18 | ¥2,037.00 | +1.85% | ¥2,002.00 | ¥2,044.00 | ¥2,002.00 | 239.40K |
| 2026-06-17 | ¥2,000.00 | -0.84% | ¥2,017.00 | ¥2,024.00 | ¥1,994.00 | 251.10K |
| 2026-06-16 | ¥2,017.00 | -0.49% | ¥2,022.00 | ¥2,027.00 | ¥1,999.00 | 302.40K |
| 2026-06-15 | ¥2,027.00 | +0.35% | ¥2,031.00 | ¥2,052.00 | ¥2,022.00 | 424.10K |
| 2026-06-12 | ¥2,020.00 | -3.21% | ¥2,062.00 | ¥2,069.00 | ¥2,020.00 | 578.30K |
| 2026-06-11 | ¥2,087.00 | -0.90% | ¥2,132.00 | ¥2,133.00 | ¥2,080.00 | 387.90K |
| 2026-06-10 | ¥2,106.00 | +0.19% | ¥2,113.00 | ¥2,128.00 | ¥2,094.00 | 492.70K |
| 2026-06-09 | ¥2,102.00 | +0.67% | ¥2,090.00 | ¥2,138.00 | ¥2,080.00 | 467.90K |
| 2026-06-08 | ¥2,088.00 | -3.24% | ¥2,152.00 | ¥2,164.00 | ¥2,088.00 | 363.30K |
| 2026-06-05 | ¥2,158.00 | +1.46% | ¥2,140.00 | ¥2,182.00 | ¥2,140.00 | 311.00K |
| 2026-06-04 | ¥2,127.00 | +0.14% | ¥2,107.00 | ¥2,139.00 | ¥2,078.00 | 503.80K |
| 2026-06-03 | ¥2,124.00 | -3.80% | ¥2,185.00 | ¥2,186.00 | ¥2,110.00 | 374.40K |
| 2026-06-02 | ¥2,208.00 | +1.01% | ¥2,212.00 | ¥2,219.00 | ¥2,181.00 | 312.70K |
| 2026-06-01 | ¥2,186.00 | +4.19% | ¥2,148.00 | ¥2,212.00 | ¥2,146.00 | 724.60K |
| 2026-05-29 | ¥2,098.00 | +1.35% | ¥2,072.00 | ¥2,142.00 | ¥2,072.00 | 659.50K |
| 2026-05-28 | ¥2,070.00 | -1.38% | ¥2,092.00 | ¥2,103.00 | ¥2,064.00 | 357.00K |
| 2026-05-27 | ¥2,099.00 | +0.19% | ¥2,095.00 | ¥2,121.00 | ¥2,093.00 | 289.10K |
| 2026-05-26 | ¥2,095.00 | -0.95% | ¥2,121.00 | ¥2,126.00 | ¥2,085.00 | 327.90K |
| 2026-05-25 | ¥2,115.00 | -0.66% | ¥2,132.00 | ¥2,137.00 | ¥2,093.00 | 285.10K |