Singapore markets closed

Dentsu Group Inc. (4324.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,110.00-10.00 (-0.24%)
At close: 03:15PM JST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20224,095.004,125.004,075.004,110.004,110.001,477,600
29 Sept 20224,130.004,145.004,085.004,120.004,120.00967,700
28 Sept 20224,065.004,080.004,000.004,060.004,060.001,116,500
27 Sept 20224,100.004,120.004,070.004,100.004,100.00761,900
26 Sept 20224,160.004,160.004,055.004,060.004,060.001,046,700
22 Sept 20224,200.004,210.004,145.004,180.004,180.00654,500
21 Sept 20224,235.004,285.004,215.004,245.004,245.00921,300
20 Sept 20224,290.004,310.004,225.004,260.004,260.00778,300
16 Sept 20224,205.004,290.004,205.004,255.004,255.001,145,200
15 Sept 20224,300.004,325.004,220.004,235.004,235.00837,900
14 Sept 20224,285.004,350.004,270.004,335.004,335.001,048,700
13 Sept 20224,380.004,400.004,350.004,390.004,390.00699,200
12 Sept 20224,365.004,375.004,320.004,355.004,355.00663,100
09 Sept 20224,300.004,320.004,280.004,315.004,315.001,119,700
08 Sept 20224,310.004,315.004,245.004,265.004,265.001,031,400
07 Sept 20224,280.004,295.004,190.004,235.004,235.001,172,200
06 Sept 20224,400.004,470.004,345.004,345.004,345.00614,800
05 Sept 20224,380.004,425.004,355.004,380.004,380.00480,800
02 Sept 20224,430.004,440.004,380.004,390.004,390.00914,300
01 Sept 20224,480.004,505.004,455.004,465.004,465.00819,400
31 Aug 20224,545.004,595.004,505.004,515.004,515.00938,800
30 Aug 20224,515.004,600.004,500.004,560.004,560.00693,100
29 Aug 20224,565.004,600.004,465.004,465.004,465.001,494,900
26 Aug 20224,725.004,735.004,690.004,705.004,705.00442,900
25 Aug 20224,695.004,735.004,665.004,720.004,720.00398,300
24 Aug 20224,650.004,675.004,620.004,660.004,660.00490,600
23 Aug 20224,635.004,655.004,610.004,640.004,640.00559,400
22 Aug 20224,710.004,715.004,665.004,680.004,680.00626,400
19 Aug 20224,795.004,800.004,740.004,740.004,740.00666,700
18 Aug 20224,745.004,810.004,725.004,790.004,790.00797,700
17 Aug 20224,800.004,840.004,775.004,840.004,840.00882,100
16 Aug 20224,805.004,805.004,720.004,765.004,765.00858,600
15 Aug 20224,810.004,875.004,770.004,790.004,790.00997,800
12 Aug 20224,910.004,915.004,810.004,845.004,845.001,798,100
10 Aug 20224,720.004,725.004,640.004,700.004,700.00789,300
09 Aug 20224,685.004,710.004,650.004,690.004,690.00716,900
08 Aug 20224,700.004,710.004,640.004,660.004,660.00907,000
05 Aug 20224,665.004,775.004,660.004,745.004,745.00962,900
04 Aug 20224,695.004,695.004,625.004,670.004,670.00792,400
03 Aug 20224,630.004,635.004,570.004,630.004,630.00933,700
02 Aug 20224,680.004,695.004,600.004,615.004,615.00900,000
01 Aug 20224,655.004,695.004,600.004,695.004,695.00578,500
29 Jul 20224,615.004,685.004,600.004,630.004,630.00978,000
28 Jul 20224,540.004,610.004,535.004,595.004,595.00809,700
27 Jul 20224,525.004,555.004,470.004,485.004,485.001,026,200
26 Jul 20224,615.004,615.004,540.004,560.004,560.00530,700
25 Jul 20224,490.004,555.004,475.004,555.004,555.00585,400
22 Jul 20224,505.004,570.004,435.004,545.004,545.001,167,700
21 Jul 20224,490.004,545.004,490.004,525.004,525.00821,500
20 Jul 20224,340.004,500.004,305.004,490.004,490.001,360,600
19 Jul 20224,180.004,250.004,180.004,230.004,230.00759,800
15 Jul 20224,170.004,200.004,115.004,175.004,175.00788,800
14 Jul 20224,240.004,255.004,220.004,225.004,225.00559,900
13 Jul 20224,250.004,270.004,205.004,250.004,250.00527,000
12 Jul 20224,175.004,205.004,165.004,190.004,190.00787,900
11 Jul 20224,215.004,255.004,180.004,215.004,215.00810,600
08 Jul 20224,160.004,235.004,160.004,160.004,160.001,072,600
07 Jul 20224,090.004,190.004,070.004,165.004,165.00890,400
06 Jul 20224,115.004,145.004,050.004,055.004,055.001,218,600
05 Jul 20224,225.004,285.004,195.004,205.004,205.00604,500
04 Jul 20224,115.004,170.004,105.004,160.004,160.00555,300
01 Jul 20224,145.004,190.004,095.004,100.004,100.00978,600
30 Jun 20224,115.004,150.004,075.004,075.004,075.001,196,800
29 Jun 20224,215.004,215.004,165.004,170.004,170.00946,100
29 Jun 202270.25 Dividend
28 Jun 20224,270.004,300.004,240.004,300.004,229.75816,200
27 Jun 20224,265.004,290.004,225.004,275.004,205.16687,300
24 Jun 20224,210.004,225.004,160.004,205.004,136.301,123,800
23 Jun 20224,235.004,260.004,135.004,140.004,072.361,672,900
22 Jun 20224,330.004,350.004,270.004,290.004,219.911,140,200
21 Jun 20224,340.004,405.004,315.004,360.004,288.77828,300
20 Jun 20224,300.004,300.004,230.004,280.004,210.08914,000
17 Jun 20224,150.004,225.004,125.004,225.004,155.982,254,700
16 Jun 20224,275.004,340.004,250.004,265.004,195.321,132,000
15 Jun 20224,210.004,245.004,170.004,205.004,136.301,075,600
14 Jun 20224,150.004,190.004,125.004,160.004,092.041,404,300
13 Jun 20224,285.004,340.004,205.004,245.004,175.651,532,000
10 Jun 20224,360.004,385.004,290.004,375.004,303.521,385,500
09 Jun 20224,375.004,380.004,315.004,355.004,283.851,006,200
08 Jun 20224,340.004,370.004,300.004,355.004,283.851,390,900
07 Jun 20224,300.004,335.004,280.004,335.004,264.181,305,900
06 Jun 20224,275.004,290.004,165.004,275.004,205.161,735,900
03 Jun 20224,380.004,415.004,345.004,415.004,342.87958,900
02 Jun 20224,345.004,365.004,275.004,320.004,249.42850,100
01 Jun 20224,290.004,395.004,290.004,375.004,303.52929,100
31 May 20224,295.004,335.004,270.004,300.004,229.751,371,700
30 May 20224,290.004,345.004,265.004,325.004,254.341,072,500
27 May 20224,205.004,240.004,170.004,230.004,160.89941,900
26 May 20224,240.004,240.004,115.004,135.004,067.451,715,300
25 May 20224,400.004,400.004,160.004,175.004,106.792,087,800
24 May 20224,575.004,615.004,430.004,460.004,387.141,250,900
23 May 20224,465.004,570.004,460.004,565.004,490.42754,400
20 May 20224,345.004,420.004,320.004,415.004,342.87932,900
19 May 20224,335.004,375.004,285.004,325.004,254.341,191,500
18 May 20224,415.004,445.004,325.004,430.004,357.631,202,100
17 May 20224,565.004,580.004,375.004,415.004,342.871,563,500
16 May 20224,695.004,770.004,655.004,705.004,628.131,147,600
13 May 20224,645.004,685.004,550.004,625.004,549.441,089,000
12 May 20224,625.004,675.004,565.004,580.004,505.18856,500
11 May 20224,665.004,745.004,655.004,665.004,588.79701,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...