Singapore markets open in 5 hours 5 minutes
Straits Times Index
3,236.08 +10.63 (+0.33%) S&P 500
3,960.24 +26.32 (+0.67%) Dow
33,721.82 +123.90 (+0.37%) Nasdaq
11,079.25 +120.70 (+1.10%) BTC-USD
17,257.23 +446.45 (+2.66%) CMC Crypto 200
406.68 +12.00 (+3.04%)
Dentsu Group Inc. (4324.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2022 | 4,235.00 | 4,240.00 | 4,185.00 | 4,215.00 | 4,215.00 | 557,800 |
| 07 Dec 2022 | 4,190.00 | 4,265.00 | 4,170.00 | 4,240.00 | 4,240.00 | 1,118,200 |
| 06 Dec 2022 | 4,170.00 | 4,265.00 | 4,165.00 | 4,240.00 | 4,240.00 | 625,300 |
| 05 Dec 2022 | 4,225.00 | 4,240.00 | 4,165.00 | 4,200.00 | 4,200.00 | 1,038,800 |
| 02 Dec 2022 | 4,300.00 | 4,305.00 | 4,225.00 | 4,240.00 | 4,240.00 | 1,204,100 |
| 01 Dec 2022 | 4,415.00 | 4,440.00 | 4,310.00 | 4,315.00 | 4,315.00 | 894,200 |
| 30 Nov 2022 | 4,425.00 | 4,425.00 | 4,350.00 | 4,400.00 | 4,400.00 | 1,118,200 |
| 29 Nov 2022 | 4,390.00 | 4,455.00 | 4,365.00 | 4,450.00 | 4,450.00 | 758,000 |
| 28 Nov 2022 | 4,430.00 | 4,455.00 | 4,385.00 | 4,410.00 | 4,410.00 | 1,052,800 |
| 25 Nov 2022 | 4,600.00 | 4,635.00 | 4,340.00 | 4,430.00 | 4,430.00 | 2,628,500 |
| 24 Nov 2022 | 4,460.00 | 4,575.00 | 4,460.00 | 4,555.00 | 4,555.00 | 775,500 |
| 22 Nov 2022 | 4,510.00 | 4,520.00 | 4,440.00 | 4,450.00 | 4,450.00 | 858,700 |
| 21 Nov 2022 | 4,460.00 | 4,480.00 | 4,415.00 | 4,435.00 | 4,435.00 | 821,200 |
| 18 Nov 2022 | 4,560.00 | 4,595.00 | 4,495.00 | 4,520.00 | 4,520.00 | 808,700 |
| 17 Nov 2022 | 4,495.00 | 4,575.00 | 4,495.00 | 4,515.00 | 4,515.00 | 640,100 |
| 16 Nov 2022 | 4,415.00 | 4,490.00 | 4,395.00 | 4,490.00 | 4,490.00 | 1,187,600 |
| 15 Nov 2022 | 4,405.00 | 4,435.00 | 4,270.00 | 4,415.00 | 4,415.00 | 1,909,300 |
| 14 Nov 2022 | 4,610.00 | 4,715.00 | 4,545.00 | 4,695.00 | 4,695.00 | 1,372,100 |
| 11 Nov 2022 | 4,570.00 | 4,620.00 | 4,500.00 | 4,610.00 | 4,610.00 | 1,297,300 |
| 10 Nov 2022 | 4,500.00 | 4,510.00 | 4,430.00 | 4,460.00 | 4,460.00 | 738,200 |
| 09 Nov 2022 | 4,565.00 | 4,585.00 | 4,540.00 | 4,570.00 | 4,570.00 | 654,500 |
| 08 Nov 2022 | 4,500.00 | 4,555.00 | 4,470.00 | 4,535.00 | 4,535.00 | 519,500 |
| 07 Nov 2022 | 4,470.00 | 4,520.00 | 4,450.00 | 4,490.00 | 4,490.00 | 537,800 |
| 04 Nov 2022 | 4,460.00 | 4,535.00 | 4,420.00 | 4,430.00 | 4,430.00 | 1,075,700 |
| 02 Nov 2022 | 4,585.00 | 4,605.00 | 4,550.00 | 4,590.00 | 4,590.00 | 703,900 |
| 01 Nov 2022 | 4,650.00 | 4,670.00 | 4,620.00 | 4,655.00 | 4,655.00 | 401,200 |
| 31 Oct 2022 | 4,660.00 | 4,675.00 | 4,585.00 | 4,635.00 | 4,635.00 | 589,800 |
| 28 Oct 2022 | 4,680.00 | 4,680.00 | 4,600.00 | 4,600.00 | 4,600.00 | 1,907,900 |
| 27 Oct 2022 | 4,750.00 | 4,760.00 | 4,665.00 | 4,675.00 | 4,675.00 | 959,500 |
| 26 Oct 2022 | 4,765.00 | 4,815.00 | 4,760.00 | 4,810.00 | 4,810.00 | 651,900 |
| 25 Oct 2022 | 4,630.00 | 4,735.00 | 4,620.00 | 4,725.00 | 4,725.00 | 632,500 |
| 24 Oct 2022 | 4,685.00 | 4,715.00 | 4,640.00 | 4,660.00 | 4,660.00 | 1,009,200 |
| 21 Oct 2022 | 4,565.00 | 4,620.00 | 4,495.00 | 4,615.00 | 4,615.00 | 914,200 |
| 20 Oct 2022 | 4,500.00 | 4,570.00 | 4,490.00 | 4,550.00 | 4,550.00 | 747,400 |
| 19 Oct 2022 | 4,545.00 | 4,570.00 | 4,490.00 | 4,550.00 | 4,550.00 | 739,200 |
| 18 Oct 2022 | 4,500.00 | 4,570.00 | 4,460.00 | 4,530.00 | 4,530.00 | 1,196,800 |
| 17 Oct 2022 | 4,405.00 | 4,470.00 | 4,405.00 | 4,440.00 | 4,440.00 | 583,100 |
| 14 Oct 2022 | 4,420.00 | 4,510.00 | 4,410.00 | 4,470.00 | 4,470.00 | 1,345,500 |
| 13 Oct 2022 | 4,265.00 | 4,325.00 | 4,245.00 | 4,300.00 | 4,300.00 | 735,300 |
| 12 Oct 2022 | 4,270.00 | 4,315.00 | 4,255.00 | 4,290.00 | 4,290.00 | 629,200 |
| 11 Oct 2022 | 4,280.00 | 4,325.00 | 4,230.00 | 4,245.00 | 4,245.00 | 790,600 |
| 07 Oct 2022 | 4,280.00 | 4,340.00 | 4,245.00 | 4,330.00 | 4,330.00 | 858,300 |
| 06 Oct 2022 | 4,255.00 | 4,365.00 | 4,245.00 | 4,350.00 | 4,350.00 | 977,900 |
| 05 Oct 2022 | 4,265.00 | 4,305.00 | 4,240.00 | 4,255.00 | 4,255.00 | 906,200 |
| 04 Oct 2022 | 4,230.00 | 4,310.00 | 4,220.00 | 4,285.00 | 4,285.00 | 1,089,300 |
| 03 Oct 2022 | 4,045.00 | 4,140.00 | 4,020.00 | 4,140.00 | 4,140.00 | 734,500 |
| 30 Sept 2022 | 4,095.00 | 4,125.00 | 4,075.00 | 4,110.00 | 4,110.00 | 1,477,600 |
| 29 Sept 2022 | 4,130.00 | 4,145.00 | 4,085.00 | 4,120.00 | 4,120.00 | 967,700 |
| 28 Sept 2022 | 4,065.00 | 4,080.00 | 4,000.00 | 4,060.00 | 4,060.00 | 1,116,500 |
| 27 Sept 2022 | 4,100.00 | 4,120.00 | 4,070.00 | 4,100.00 | 4,100.00 | 761,900 |
| 26 Sept 2022 | 4,160.00 | 4,160.00 | 4,055.00 | 4,060.00 | 4,060.00 | 1,046,700 |
| 22 Sept 2022 | 4,200.00 | 4,210.00 | 4,145.00 | 4,180.00 | 4,180.00 | 654,500 |
| 21 Sept 2022 | 4,235.00 | 4,285.00 | 4,215.00 | 4,245.00 | 4,245.00 | 921,300 |
| 20 Sept 2022 | 4,290.00 | 4,310.00 | 4,225.00 | 4,260.00 | 4,260.00 | 778,300 |
| 16 Sept 2022 | 4,205.00 | 4,290.00 | 4,205.00 | 4,255.00 | 4,255.00 | 1,145,200 |
| 15 Sept 2022 | 4,300.00 | 4,325.00 | 4,220.00 | 4,235.00 | 4,235.00 | 837,900 |
| 14 Sept 2022 | 4,285.00 | 4,350.00 | 4,270.00 | 4,335.00 | 4,335.00 | 1,048,700 |
| 13 Sept 2022 | 4,380.00 | 4,400.00 | 4,350.00 | 4,390.00 | 4,390.00 | 699,200 |
| 12 Sept 2022 | 4,365.00 | 4,375.00 | 4,320.00 | 4,355.00 | 4,355.00 | 663,100 |
| 09 Sept 2022 | 4,300.00 | 4,320.00 | 4,280.00 | 4,315.00 | 4,315.00 | 1,119,700 |
| 08 Sept 2022 | 4,310.00 | 4,315.00 | 4,245.00 | 4,265.00 | 4,265.00 | 1,031,400 |
| 07 Sept 2022 | 4,280.00 | 4,295.00 | 4,190.00 | 4,235.00 | 4,235.00 | 1,172,200 |
| 06 Sept 2022 | 4,400.00 | 4,470.00 | 4,345.00 | 4,345.00 | 4,345.00 | 614,800 |
| 05 Sept 2022 | 4,380.00 | 4,425.00 | 4,355.00 | 4,380.00 | 4,380.00 | 480,800 |
| 02 Sept 2022 | 4,430.00 | 4,440.00 | 4,380.00 | 4,390.00 | 4,390.00 | 914,300 |
| 01 Sept 2022 | 4,480.00 | 4,505.00 | 4,455.00 | 4,465.00 | 4,465.00 | 819,400 |
| 31 Aug 2022 | 4,545.00 | 4,595.00 | 4,505.00 | 4,515.00 | 4,515.00 | 938,800 |
| 30 Aug 2022 | 4,515.00 | 4,600.00 | 4,500.00 | 4,560.00 | 4,560.00 | 693,100 |
| 29 Aug 2022 | 4,565.00 | 4,600.00 | 4,465.00 | 4,465.00 | 4,465.00 | 1,494,900 |
| 26 Aug 2022 | 4,725.00 | 4,735.00 | 4,690.00 | 4,705.00 | 4,705.00 | 442,900 |
| 25 Aug 2022 | 4,695.00 | 4,735.00 | 4,665.00 | 4,720.00 | 4,720.00 | 398,300 |
| 24 Aug 2022 | 4,650.00 | 4,675.00 | 4,620.00 | 4,660.00 | 4,660.00 | 490,600 |
| 23 Aug 2022 | 4,635.00 | 4,655.00 | 4,610.00 | 4,640.00 | 4,640.00 | 559,400 |
| 22 Aug 2022 | 4,710.00 | 4,715.00 | 4,665.00 | 4,680.00 | 4,680.00 | 626,400 |
| 19 Aug 2022 | 4,795.00 | 4,800.00 | 4,740.00 | 4,740.00 | 4,740.00 | 666,700 |
| 18 Aug 2022 | 4,745.00 | 4,810.00 | 4,725.00 | 4,790.00 | 4,790.00 | 797,700 |
| 17 Aug 2022 | 4,800.00 | 4,840.00 | 4,775.00 | 4,840.00 | 4,840.00 | 882,100 |
| 16 Aug 2022 | 4,805.00 | 4,805.00 | 4,720.00 | 4,765.00 | 4,765.00 | 858,600 |
| 15 Aug 2022 | 4,810.00 | 4,875.00 | 4,770.00 | 4,790.00 | 4,790.00 | 997,800 |
| 12 Aug 2022 | 4,910.00 | 4,915.00 | 4,810.00 | 4,845.00 | 4,845.00 | 1,798,100 |
| 10 Aug 2022 | 4,720.00 | 4,725.00 | 4,640.00 | 4,700.00 | 4,700.00 | 789,300 |
| 09 Aug 2022 | 4,685.00 | 4,710.00 | 4,650.00 | 4,690.00 | 4,690.00 | 716,900 |
| 08 Aug 2022 | 4,700.00 | 4,710.00 | 4,640.00 | 4,660.00 | 4,660.00 | 907,000 |
| 05 Aug 2022 | 4,665.00 | 4,775.00 | 4,660.00 | 4,745.00 | 4,745.00 | 962,900 |
| 04 Aug 2022 | 4,695.00 | 4,695.00 | 4,625.00 | 4,670.00 | 4,670.00 | 792,400 |
| 03 Aug 2022 | 4,630.00 | 4,635.00 | 4,570.00 | 4,630.00 | 4,630.00 | 933,700 |
| 02 Aug 2022 | 4,680.00 | 4,695.00 | 4,600.00 | 4,615.00 | 4,615.00 | 900,000 |
| 01 Aug 2022 | 4,655.00 | 4,695.00 | 4,600.00 | 4,695.00 | 4,695.00 | 578,500 |
| 29 Jul 2022 | 4,615.00 | 4,685.00 | 4,600.00 | 4,630.00 | 4,630.00 | 978,000 |
| 28 Jul 2022 | 4,540.00 | 4,610.00 | 4,535.00 | 4,595.00 | 4,595.00 | 809,700 |
| 27 Jul 2022 | 4,525.00 | 4,555.00 | 4,470.00 | 4,485.00 | 4,485.00 | 1,026,200 |
| 26 Jul 2022 | 4,615.00 | 4,615.00 | 4,540.00 | 4,560.00 | 4,560.00 | 530,700 |
| 25 Jul 2022 | 4,490.00 | 4,555.00 | 4,475.00 | 4,555.00 | 4,555.00 | 585,400 |
| 22 Jul 2022 | 4,505.00 | 4,570.00 | 4,435.00 | 4,545.00 | 4,545.00 | 1,167,700 |
| 21 Jul 2022 | 4,490.00 | 4,545.00 | 4,490.00 | 4,525.00 | 4,525.00 | 821,500 |
| 20 Jul 2022 | 4,340.00 | 4,500.00 | 4,305.00 | 4,490.00 | 4,490.00 | 1,360,600 |
| 19 Jul 2022 | 4,180.00 | 4,250.00 | 4,180.00 | 4,230.00 | 4,230.00 | 759,800 |
| 15 Jul 2022 | 4,170.00 | 4,200.00 | 4,115.00 | 4,175.00 | 4,175.00 | 788,800 |
| 14 Jul 2022 | 4,240.00 | 4,255.00 | 4,220.00 | 4,225.00 | 4,225.00 | 559,900 |
| 13 Jul 2022 | 4,250.00 | 4,270.00 | 4,205.00 | 4,250.00 | 4,250.00 | 527,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
