Singapore markets close in 6 hours

Dentsu Group Inc. (4324.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,700.00+10.00 (+0.21%)
At close: 03:15PM JST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
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 202265 Dividend
28 Jun 20224,270.004,300.004,240.004,300.004,235.00816,200
27 Jun 20224,265.004,290.004,225.004,275.004,210.38687,300
24 Jun 20224,210.004,225.004,160.004,205.004,141.441,123,800
23 Jun 20224,235.004,260.004,135.004,140.004,077.421,672,900
22 Jun 20224,330.004,350.004,270.004,290.004,225.151,140,200
21 Jun 20224,340.004,405.004,315.004,360.004,294.09828,300
20 Jun 20224,300.004,300.004,230.004,280.004,215.30914,000
17 Jun 20224,150.004,225.004,125.004,225.004,161.132,254,700
16 Jun 20224,275.004,340.004,250.004,265.004,200.531,132,000
15 Jun 20224,210.004,245.004,170.004,205.004,141.441,075,600
14 Jun 20224,150.004,190.004,125.004,160.004,097.121,404,300
13 Jun 20224,285.004,340.004,205.004,245.004,180.831,532,000
10 Jun 20224,360.004,385.004,290.004,375.004,308.871,385,500
09 Jun 20224,375.004,380.004,315.004,355.004,289.171,006,200
08 Jun 20224,340.004,370.004,300.004,355.004,289.171,390,900
07 Jun 20224,300.004,335.004,280.004,335.004,269.471,305,900
06 Jun 20224,275.004,290.004,165.004,275.004,210.381,735,900
03 Jun 20224,380.004,415.004,345.004,415.004,348.26958,900
02 Jun 20224,345.004,365.004,275.004,320.004,254.70850,100
01 Jun 20224,290.004,395.004,290.004,375.004,308.87929,100
31 May 20224,295.004,335.004,270.004,300.004,235.001,371,700
30 May 20224,290.004,345.004,265.004,325.004,259.621,072,500
27 May 20224,205.004,240.004,170.004,230.004,166.06941,900
26 May 20224,240.004,240.004,115.004,135.004,072.491,715,300
25 May 20224,400.004,400.004,160.004,175.004,111.892,087,800
24 May 20224,575.004,615.004,430.004,460.004,392.581,250,900
23 May 20224,465.004,570.004,460.004,565.004,495.99754,400
20 May 20224,345.004,420.004,320.004,415.004,348.26932,900
19 May 20224,335.004,375.004,285.004,325.004,259.621,191,500
18 May 20224,415.004,445.004,325.004,430.004,363.031,202,100
17 May 20224,565.004,580.004,375.004,415.004,348.261,563,500
16 May 20224,695.004,770.004,655.004,705.004,633.881,147,600
13 May 20224,645.004,685.004,550.004,625.004,555.091,089,000
12 May 20224,625.004,675.004,565.004,580.004,510.77856,500
11 May 20224,665.004,745.004,655.004,665.004,594.48701,500
10 May 20224,705.004,735.004,640.004,665.004,594.48712,400
09 May 20224,765.004,805.004,685.004,730.004,658.50714,000
06 May 20224,800.004,840.004,715.004,820.004,747.141,051,300
02 May 20224,675.004,865.004,665.004,840.004,766.841,073,700
28 Apr 20224,615.004,725.004,580.004,705.004,633.881,112,200
27 Apr 20224,655.004,695.004,585.004,640.004,569.861,169,900
26 Apr 20224,775.004,825.004,745.004,750.004,678.20941,700
25 Apr 20224,795.004,810.004,725.004,795.004,722.52874,600
22 Apr 20224,850.004,875.004,790.004,855.004,781.61888,600
21 Apr 20224,895.004,955.004,880.004,915.004,840.70758,100
20 Apr 20224,930.004,950.004,870.004,915.004,840.70746,000
19 Apr 20224,965.004,975.004,820.004,900.004,825.93678,600
18 Apr 20224,915.004,950.004,840.004,895.004,821.01635,700
15 Apr 20224,930.005,030.004,920.004,985.004,909.651,016,500
14 Apr 20224,890.004,965.004,870.004,945.004,870.25894,700
13 Apr 20224,830.004,865.004,760.004,860.004,786.53694,900
12 Apr 20224,805.004,830.004,725.004,800.004,727.44813,800
11 Apr 20224,810.004,910.004,800.004,850.004,776.69815,300
08 Apr 20224,920.004,920.004,740.004,795.004,722.521,420,500
07 Apr 20224,890.004,900.004,815.004,885.004,811.16895,200
06 Apr 20224,920.004,965.004,895.004,955.004,880.101,025,000
05 Apr 20224,975.005,010.004,915.004,970.004,894.87918,200
04 Apr 20224,920.004,935.004,855.004,925.004,850.55708,900
01 Apr 20224,850.004,945.004,810.004,905.004,830.851,410,200
31 Mar 20224,915.005,030.004,890.005,020.004,944.121,264,400
30 Mar 20225,030.005,060.004,910.004,985.004,909.651,015,200
29 Mar 20224,930.004,970.004,845.004,970.004,894.871,161,800
28 Mar 20224,935.005,020.004,915.004,985.004,909.65731,300
25 Mar 20224,950.004,955.004,830.004,910.004,835.78933,500
24 Mar 20224,930.004,965.004,835.004,940.004,865.33786,000
23 Mar 20224,895.004,955.004,805.004,945.004,870.251,153,400
22 Mar 20224,815.004,860.004,790.004,850.004,776.691,151,000
18 Mar 20224,820.004,825.004,680.004,725.004,653.581,958,900
17 Mar 20224,760.004,885.004,710.004,860.004,786.531,234,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...