Singapore markets open in 30 minutes

Dentsu Group Inc. (4324.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,110.00-3.00 (-0.07%)
As of 09:10AM JST. Market open.
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20244,089.004,127.004,078.004,110.004,110.00692,200
13 Jun 20244,150.004,150.004,081.004,113.004,113.00579,600
12 Jun 20244,076.004,113.004,065.004,090.004,090.00573,500
11 Jun 20244,081.004,119.004,078.004,099.004,099.00793,600
10 Jun 20244,060.004,162.004,051.004,151.004,151.00847,900
07 Jun 20244,030.004,051.004,014.004,034.004,034.00544,800
06 Jun 20244,148.004,148.004,024.004,038.004,038.001,151,900
05 Jun 20244,150.004,176.004,119.004,134.004,134.001,011,000
04 Jun 20244,170.004,210.004,157.004,210.004,210.00704,600
03 Jun 20244,186.004,230.004,161.004,201.004,201.00862,200
31 May 20244,106.004,174.004,092.004,158.004,158.001,461,100
30 May 20244,075.004,107.004,021.004,091.004,091.00923,300
29 May 20244,148.004,168.004,101.004,101.004,101.00763,700
28 May 20244,159.004,210.004,149.004,165.004,165.00903,300
27 May 20244,200.004,200.004,105.004,159.004,159.00818,000
24 May 20244,151.004,192.004,150.004,168.004,168.00856,000
23 May 20244,263.004,295.004,224.004,269.004,269.00761,400
22 May 20244,200.004,254.004,174.004,225.004,225.00810,500
21 May 20244,195.004,224.004,158.004,193.004,193.00815,300
20 May 20244,143.004,228.004,118.004,174.004,174.00917,100
17 May 20244,260.004,273.004,115.004,143.004,143.001,753,300
16 May 20244,262.004,371.004,255.004,330.004,330.001,133,200
15 May 20244,254.004,364.004,200.004,289.004,289.002,021,600
14 May 20244,260.004,394.004,247.004,394.004,394.001,601,500
13 May 20244,220.004,230.004,170.004,218.004,218.00708,700
10 May 20244,287.004,300.004,234.004,251.004,251.00684,500
09 May 20244,219.004,284.004,213.004,248.004,248.00512,500
08 May 20244,258.004,258.004,187.004,197.004,197.00734,800
07 May 20244,208.004,262.004,195.004,257.004,257.00814,600
02 May 20244,144.004,211.004,096.004,208.004,208.001,162,600
01 May 20244,157.004,203.004,140.004,177.004,177.001,049,400
30 Apr 20244,232.004,273.004,207.004,269.004,269.00733,700
26 Apr 20244,177.004,237.004,141.004,219.004,219.00703,300
25 Apr 20244,245.004,252.004,177.004,187.004,187.00906,800
24 Apr 20244,227.004,278.004,215.004,267.004,267.00731,500
23 Apr 20244,225.004,257.004,207.004,229.004,229.00614,200
22 Apr 20244,177.004,213.004,158.004,212.004,212.00728,900
19 Apr 20244,123.004,159.004,104.004,126.004,126.00648,200
18 Apr 20244,149.004,200.004,140.004,162.004,162.00639,300
17 Apr 20244,251.004,251.004,107.004,113.004,113.00846,300
16 Apr 20244,243.004,254.004,192.004,250.004,250.00692,200
15 Apr 20244,240.004,269.004,178.004,229.004,229.00717,200
12 Apr 20244,282.004,349.004,273.004,299.004,299.001,132,000
11 Apr 20244,226.004,226.004,185.004,212.004,212.00695,700
10 Apr 20244,158.004,225.004,151.004,205.004,205.00817,200
09 Apr 20244,100.004,179.004,098.004,158.004,158.00613,000
08 Apr 20244,134.004,175.004,125.004,134.004,134.00641,300
05 Apr 20244,148.004,184.004,126.004,165.004,165.001,173,300
04 Apr 20244,260.004,273.004,209.004,218.004,218.00995,900
03 Apr 20244,210.004,220.004,135.004,194.004,194.001,453,300
02 Apr 20244,307.004,359.004,268.004,324.004,324.001,619,300
01 Apr 20244,241.004,325.004,231.004,254.004,254.001,341,000
29 Mar 20244,161.004,235.004,159.004,184.004,184.00357,900
28 Mar 20244,212.004,250.004,159.004,190.004,190.00825,000
27 Mar 20244,158.004,248.004,155.004,212.004,212.00794,800
26 Mar 20244,202.004,206.004,110.004,155.004,155.001,006,800
25 Mar 20244,260.004,282.004,216.004,219.004,219.00943,400
22 Mar 20244,224.004,258.004,205.004,255.004,255.00835,900
21 Mar 20244,213.004,233.004,180.004,211.004,211.001,085,300
19 Mar 20244,153.004,213.004,153.004,197.004,197.001,060,300
18 Mar 20244,083.004,216.004,072.004,134.004,134.001,262,900
15 Mar 20243,990.004,053.003,958.004,021.004,021.001,111,200
14 Mar 20244,002.004,053.003,990.004,032.004,032.00764,800
13 Mar 20244,069.004,088.004,002.004,022.004,022.00662,600
12 Mar 20244,065.004,067.003,995.004,054.004,054.00746,900
11 Mar 20244,036.004,074.003,977.004,027.004,027.001,031,800
08 Mar 20244,050.004,083.004,001.004,037.004,037.001,342,300
07 Mar 20243,993.004,032.003,969.004,028.004,028.001,419,600
06 Mar 20243,935.003,997.003,894.003,962.003,962.001,181,200
05 Mar 20244,041.004,044.003,932.003,934.003,934.001,124,100
04 Mar 20244,125.004,140.004,033.004,056.004,056.001,421,900
01 Mar 20244,129.004,162.004,095.004,151.004,151.001,093,700
29 Feb 20244,210.004,227.004,116.004,148.004,148.001,413,500
28 Feb 20244,225.004,279.004,208.004,225.004,225.00852,200
27 Feb 20244,213.004,237.004,202.004,237.004,237.00893,200
26 Feb 20244,248.004,300.004,222.004,239.004,239.001,120,600
22 Feb 20244,316.004,324.004,216.004,239.004,239.001,014,300
21 Feb 20244,354.004,382.004,256.004,283.004,283.00953,000
20 Feb 20244,301.004,344.004,291.004,313.004,313.00568,500
19 Feb 20244,344.004,386.004,285.004,305.004,305.001,220,100
16 Feb 20244,196.004,345.004,183.004,333.004,333.002,140,900
15 Feb 20244,055.004,245.004,034.004,170.004,170.002,146,800
14 Feb 20244,159.004,171.004,063.004,109.004,109.00993,800
13 Feb 20244,097.004,246.004,086.004,159.004,159.002,248,300
09 Feb 20243,938.004,058.003,938.004,033.004,033.001,739,500
08 Feb 20243,938.003,966.003,904.003,953.003,953.00734,000
07 Feb 20243,970.003,982.003,945.003,962.003,962.00452,800
06 Feb 20243,965.003,990.003,950.003,971.003,971.00558,500
05 Feb 20243,934.004,012.003,934.004,009.004,009.00820,500
02 Feb 20243,921.003,987.003,912.003,925.003,925.00824,200
01 Feb 20243,890.003,901.003,860.003,890.003,890.00952,700
31 Jan 20243,900.003,932.003,878.003,932.003,932.00895,800
30 Jan 20243,975.004,009.003,952.003,957.003,957.00498,600
29 Jan 20243,989.004,002.003,967.003,986.003,986.00646,200
26 Jan 20243,950.003,993.003,930.003,972.003,972.00856,200
25 Jan 20243,923.003,962.003,919.003,948.003,948.00681,200
24 Jan 20243,931.003,933.003,894.003,920.003,920.00687,800
23 Jan 20243,950.003,959.003,909.003,921.003,921.00625,000
22 Jan 20243,947.003,947.003,904.003,935.003,935.00619,700
19 Jan 20243,911.003,919.003,887.003,906.003,906.00955,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...