JPX · 4812 · stock
Dentsu Soken Inc. (4812) stock price history
Every JPX trading session of Dentsu Soken Inc. from Jan 4, 2001 to Nov 12, 2026: 6,371 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4812 adjusted close, 2001 to 2026
- ¥2,908
- All time high, 2026
- ¥2,930
- 52 week high, ¥1,709 low
- 6,371
- Daily sessions since 2001
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
4812 key facts
- Dentsu Soken Inc. (4812) closed at ¥2,873 on Nov 12, 2026 on JPX.
- 4812's all time high close is ¥2,908, set on Aug 28, 2026; its all time low close is ¥52.96 on Mar 10, 2009.
- 4812's 52 week range is ¥1,709 to ¥2,930.
- 4812 returned +12.3% over the year to Nov 12, 2026 and +128.6% over five years.
- Over ten years 4812 returned +1,127%, +28.5% a year compounded.
- 4812's deepest drawdown was -92.3% from Jun 21, 2001 to Mar 10, 2009.
- DataCedar holds 6,371 daily sessions of 4812 history from Jan 4, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4812 price chart, 2001 to 2026
4812 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | +6.5% |
| 6 months | +36.0% |
| Year to date | +6.1% |
| 1 year | +12.3% |
| 3 years | +100.0% |
| 5 years | +128.6% |
| 10 years | +1,127% |
| Since Jan 4, 2001 | +513.5% |
| Compound annual growth, 25.9 years | +7.3% |
4812 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,908 on Aug 28, 2026
- All time low close
- ¥52.96 on Mar 10, 2009
- 52 week high
- ¥2,930 on Aug 28, 2026
- 52 week low
- ¥1,709 on Feb 24, 2026
- Deepest drawdown
- -92.3% from Jun 21, 2001 to Mar 10, 2009, recovered Jan 21, 2020
- Best single session
- +23.0% on Apr 24, 2013
- Worst single session
- -26.4% on Sep 25, 2002
- Volatility, 1 year annualised
- 35.7%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2001
- 6.1×
- Best calendar year
- 2015, +100%
- Worst calendar year
- 2002, -68%
4812 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jan 4, 2001; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,718 | ¥2,930 | ¥1,709 | ¥2,873 | +6.1% | 138M | 205 |
| 2025 | ¥1,897 | ¥2,848 | ¥1,761 | ¥2,707 | +42.7% | 114.6M | 243 |
| 2024 | ¥1,813 | ¥1,960 | ¥1,463 | ¥1,897 | +2.1% | 91.7M | 245 |
| 2023 | ¥1,218 | ¥1,903 | ¥1,176 | ¥1,858 | +51.5% | 84.4M | 246 |
| 2022 | ¥1,211 | ¥1,547 | ¥963.19 | ¥1,226 | +3.3% | 83.2M | 244 |
| 2021 | ¥949.69 | ¥1,459 | ¥930.07 | ¥1,187 | +25.8% | 90.7M | 245 |
| 2020 | ¥634.24 | ¥1,112 | ¥444.27 | ¥943.66 | +46.7% | 140.8M | 242 |
| 2019 | ¥393.81 | ¥650.58 | ¥390.46 | ¥643.15 | +60.6% | 100.6M | 239 |
| 2018 | ¥363.89 | ¥626.58 | ¥357.62 | ¥400.36 | +10.0% | 131.1M | 261 |
| 2017 | ¥251.13 | ¥406.80 | ¥245.40 | ¥363.89 | +45.3% | 134.4M | 253 |
| 2016 | ¥317.59 | ¥338.21 | ¥196.71 | ¥250.43 | -21.1% | 143.8M | 245 |
| 2015 | ¥158.60 | ¥341.61 | ¥143.98 | ¥317.31 | +100.2% | 78.6M | 244 |
| 2014 | ¥148.56 | ¥180.37 | ¥127.89 | ¥158.47 | +7.2% | 50.9M | 244 |
| 2013 | ¥106.41 | ¥172.75 | ¥102.61 | ¥147.79 | +39.2% | 80.2M | 245 |
| 2012 | ¥93.97 | ¥106.41 | ¥73.26 | ¥106.15 | +13.0% | 52.7M | 248 |
| 2011 | ¥69.97 | ¥100.86 | ¥52.48 | ¥93.97 | +34.8% | 48.6M | 244 |
| 2010 | ¥62.27 | ¥87.18 | ¥55.16 | ¥69.73 | +12.0% | 64.4M | 242 |
| 2009 | ¥64.37 | ¥74.65 | ¥52.74 | ¥62.27 | -2.8% | 34.1M | 233 |
| 2008 | ¥114.88 | ¥114.88 | ¥54.40 | ¥64.04 | -43.6% | 64.4M | 238 |
| 2007 | ¥154.24 | ¥171.44 | ¥105.16 | ¥113.58 | -26.4% | 165.1M | 237 |
| 2006 | ¥175.66 | ¥187.05 | ¥109.86 | ¥154.24 | -12.2% | 156.3M | 258 |
| 2005 | ¥115.84 | ¥177.13 | ¥109.67 | ¥175.66 | +51.5% | 90.6M | 258 |
| 2004 | ¥118.62 | ¥163.27 | ¥109.31 | ¥115.94 | -2.3% | 150.3M | 257 |
| 2003 | ¥129.80 | ¥193.31 | ¥76.39 | ¥118.62 | -8.6% | 124.4M | 255 |
| 2002 | ¥399.46 | ¥493.77 | ¥119.45 | ¥129.80 | -67.5% | 76.5M | 249 |
| 2001 | ¥475.68 | ¥701.15 | ¥246.21 | ¥399.46 | n/a | 98.4M | 251 |
4812 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥2,873 | +0.1% |
| October 2026 | ¥2,869 | +0.2% |
| September 2026 | ¥2,862 | +0.3% |
| August 2026 | ¥2,853 | +6.2% |
| July 2026 | ¥2,687 | +25.5% |
| June 2026 | ¥2,141 | +3.2% |
| May 2026 | ¥2,075 | -4.6% |
| April 2026 | ¥2,174 | +11.6% |
| March 2026 | ¥1,948 | 0.0% |
| February 2026 | ¥1,948 | -19.1% |
| January 2026 | ¥2,409 | -11.0% |
| December 2025 | ¥2,707 | +4.8% |
About the 4812 data
Daily bars. 6,371 sessions from Jan 4, 2001 to Nov 12, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A4812/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4812 share price history
