Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

DENTSU SOKEN INC. (4812) Historical Prices

0 Followers
JP:4812 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 20262,874.002,875.002,872.002,872.002,872.00+0.00%1,713,5001.64
Nov 09, 20262,874.002,877.002,872.002,873.002,873.00+0.03%2,061,8002.02
Nov 06, 20262,873.002,878.002,871.002,872.002,872.00+0.00%3,704,6003.86
Nov 05, 20262,873.002,876.002,872.002,872.002,872.00+0.00%1,947,9002.08
Nov 04, 20262,873.002,876.002,871.002,872.002,872.00-0.03%1,987,0002.18
Nov 03, 20262,873.002,873.002,871.002,873.002,873.00+0.00%00.00
Nov 02, 20262,872.002,873.002,871.002,873.002,873.00+0.14%1,651,4001.84
Oct 30, 20262,870.002,872.002,868.002,869.002,869.00+0.03%1,256,8001.42
Oct 29, 20262,869.002,872.002,867.002,868.002,868.00-0.03%2,658,8003.12
Oct 28, 20262,871.002,873.002,868.002,869.002,869.00-0.07%2,143,9002.59
Oct 27, 20262,870.002,873.002,868.002,871.002,871.00+0.07%1,523,7001.81
Oct 26, 20262,873.002,874.002,869.002,869.002,869.00-0.14%1,517,8001.83
Oct 23, 20262,872.002,875.002,868.002,873.002,873.00+0.07%2,011,4002.49
Oct 22, 20262,870.002,876.002,869.002,871.002,871.00+0.10%1,734,3002.20
Oct 21, 20262,870.002,873.002,866.002,868.002,868.00-0.14%1,374,9001.78
Oct 20, 20262,868.002,872.002,867.002,872.002,872.00+0.17%716,0000.93
Oct 19, 20262,869.002,872.002,866.002,867.002,867.00-0.10%869,9001.14
Oct 16, 20262,869.002,873.002,868.002,870.002,870.00+0.14%912,2001.21
Oct 15, 20262,871.002,873.002,866.002,866.002,866.00-0.14%863,9001.17
Oct 14, 20262,871.002,873.002,868.002,870.002,870.00+0.03%482,1000.65
Oct 13, 20262,874.002,876.002,867.002,869.002,869.00+0.03%543,5000.73
Oct 12, 20262,868.002,873.002,866.002,868.002,868.00+0.00%00.00
Oct 09, 20262,868.002,873.002,866.002,868.002,868.00+0.07%587,5000.79
Oct 08, 20262,867.002,871.002,864.002,866.002,866.00-0.03%381,4000.51
Oct 07, 20262,864.002,868.002,863.002,867.002,867.00+0.14%505,0000.68
Oct 06, 20262,862.002,863.002,862.002,863.002,863.00+0.03%281,4000.37
Oct 05, 20262,863.002,865.002,861.002,862.002,862.00-0.07%762,4001.01
Oct 02, 20262,863.002,865.002,862.002,864.002,864.00+0.07%563,6000.74
Oct 01, 20262,863.002,865.002,862.002,862.002,862.00+0.00%677,8000.88
Sep 30, 20262,864.002,866.002,861.002,862.002,862.00+0.00%886,2001.11
Sep 29, 20262,862.002,864.002,860.002,862.002,862.00-0.03%1,065,1001.34
Sep 28, 20262,862.002,864.002,860.002,863.002,863.00+0.10%584,6000.73
Sep 25, 20262,862.002,867.002,859.002,860.002,860.00-0.03%559,3000.70
Sep 24, 20262,866.002,868.002,860.002,861.002,861.00-0.31%488,8000.61
Sep 23, 20262,865.002,870.002,861.002,870.002,870.00+0.00%00.00
Sep 22, 20262,865.002,870.002,861.002,870.002,870.00+0.00%00.00
Sep 21, 20262,865.002,870.002,861.002,870.002,870.00+0.00%00.00
Sep 18, 20262,865.002,870.002,861.002,870.002,870.00+0.21%706,9000.88
Sep 17, 20262,859.002,865.002,859.002,864.002,864.00+0.10%462,3000.58
Sep 16, 20262,866.002,868.002,858.002,861.002,861.00-0.10%669,7000.84
Sep 15, 20262,870.002,871.002,861.002,864.002,864.00+0.00%664,7000.84
Sep 14, 20262,862.002,864.002,858.002,864.002,864.00+0.17%657,5000.84
Sep 11, 20262,859.002,862.002,856.002,859.002,859.00+0.00%811,7001.05
Sep 10, 20262,855.002,859.002,854.002,859.002,859.00+0.18%856,8001.12
Sep 09, 20262,853.002,856.002,853.002,854.002,854.00+0.04%949,5001.25
Sep 08, 20262,852.002,857.002,852.002,853.002,853.00+0.04%1,094,2001.46
Sep 07, 20262,851.002,853.002,851.002,852.002,852.00+0.04%1,124,2001.52
Sep 04, 20262,853.002,854.002,850.002,851.002,851.00-0.07%2,666,3003.78
Sep 03, 20262,852.002,854.002,852.002,853.002,853.00+0.00%1,414,7002.05
Sep 02, 20262,853.002,855.002,852.002,853.002,853.00+0.00%2,445,1003.73