Singapore markets open in 3 hours 3 minutes

Dentsu Group Inc. (4324.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,985.00+22.00 (+0.56%)
At close: 03:15PM JST
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20233,993.004,001.003,941.003,985.003,985.001,752,500
29 Nov 20233,953.003,989.003,946.003,963.003,963.00814,100
28 Nov 20233,995.003,998.003,960.003,977.003,977.00754,600
27 Nov 20234,033.004,042.003,964.003,986.003,986.00970,300
24 Nov 20233,999.004,014.003,970.004,014.004,014.001,069,400
22 Nov 20233,951.003,986.003,943.003,980.003,980.001,101,200
21 Nov 20233,960.003,976.003,923.003,967.003,967.001,347,300
20 Nov 20233,961.004,008.003,925.003,942.003,942.001,766,200
17 Nov 20233,915.003,970.003,859.003,960.003,960.002,360,600
16 Nov 20234,020.004,023.003,901.003,928.003,928.003,130,200
15 Nov 20234,140.004,193.003,952.004,027.004,027.004,772,400
14 Nov 20234,466.004,499.004,374.004,412.004,412.001,164,300
13 Nov 20234,490.004,503.004,425.004,491.004,491.00909,200
10 Nov 20234,453.004,507.004,426.004,500.004,500.00669,800
09 Nov 20234,444.004,509.004,407.004,483.004,483.00586,100
08 Nov 20234,500.004,500.004,422.004,467.004,467.00714,300
07 Nov 20234,504.004,509.004,454.004,479.004,479.00465,400
06 Nov 20234,522.004,549.004,484.004,503.004,503.00774,000
02 Nov 20234,475.004,496.004,450.004,491.004,491.00761,400
01 Nov 20234,414.004,443.004,359.004,389.004,389.001,018,700
31 Oct 20234,285.004,365.004,272.004,350.004,350.00863,600
30 Oct 20234,285.004,317.004,262.004,299.004,299.00490,400
27 Oct 20234,276.004,351.004,272.004,336.004,336.00577,100
26 Oct 20234,251.004,298.004,227.004,248.004,248.00906,000
25 Oct 20234,370.004,389.004,338.004,356.004,356.00400,400
24 Oct 20234,353.004,365.004,256.004,346.004,346.00598,000
23 Oct 20234,418.004,423.004,313.004,339.004,339.00695,300
20 Oct 20234,414.004,455.004,378.004,416.004,416.00610,300
19 Oct 20234,338.004,427.004,338.004,416.004,416.00520,300
18 Oct 20234,417.004,427.004,355.004,396.004,396.00471,400
17 Oct 20234,433.004,448.004,377.004,402.004,402.00441,100
16 Oct 20234,408.004,454.004,366.004,372.004,372.00706,800
13 Oct 20234,449.004,462.004,428.004,457.004,457.00812,700
12 Oct 20234,358.004,454.004,352.004,448.004,448.00835,600
11 Oct 20234,350.004,359.004,318.004,320.004,320.00593,900
10 Oct 20234,325.004,385.004,300.004,352.004,352.00668,200
06 Oct 20234,251.004,317.004,245.004,300.004,300.00549,100
05 Oct 20234,226.004,286.004,192.004,275.004,275.00787,700
04 Oct 20234,249.004,279.004,177.004,194.004,194.001,344,900
03 Oct 20234,409.004,414.004,299.004,308.004,308.001,347,800
02 Oct 20234,447.004,497.004,398.004,399.004,399.001,449,900
29 Sept 20234,460.004,461.004,383.004,400.004,400.001,549,200
28 Sept 20234,450.004,457.004,379.004,415.004,415.001,007,900
27 Sept 20234,436.004,459.004,410.004,458.004,458.00818,900
26 Sept 20234,443.004,450.004,412.004,412.004,412.00772,800
25 Sept 20234,458.004,461.004,426.004,459.004,459.00581,800
22 Sept 20234,358.004,448.004,353.004,420.004,420.001,086,700
21 Sept 20234,402.004,425.004,366.004,385.004,385.001,154,500
20 Sept 20234,451.004,476.004,430.004,444.004,444.00672,100
19 Sept 20234,485.004,518.004,399.004,418.004,418.001,127,300
15 Sept 20234,540.004,540.004,452.004,496.004,496.001,438,000
14 Sept 20234,441.004,499.004,429.004,498.004,498.001,068,500
13 Sept 20234,500.004,510.004,445.004,460.004,460.001,052,500
12 Sept 20234,387.004,433.004,380.004,433.004,433.00848,300
11 Sept 20234,346.004,370.004,320.004,345.004,345.00599,300
08 Sept 20234,403.004,430.004,310.004,316.004,316.001,321,900
07 Sept 20234,521.004,532.004,449.004,452.004,452.00896,100
06 Sept 20234,530.004,580.004,519.004,553.004,553.00590,000
05 Sept 20234,478.004,540.004,473.004,533.004,533.00913,700
04 Sept 20234,407.004,440.004,402.004,440.004,440.00480,900
01 Sept 20234,369.004,444.004,363.004,401.004,401.00684,100
31 Aug 20234,371.004,385.004,336.004,355.004,355.00940,100
30 Aug 20234,372.004,413.004,347.004,376.004,376.00717,200
29 Aug 20234,315.004,387.004,305.004,352.004,352.00640,300
28 Aug 20234,262.004,348.004,255.004,336.004,336.00639,800
25 Aug 20234,213.004,283.004,210.004,262.004,262.001,139,700
24 Aug 20234,194.004,233.004,190.004,214.004,214.00652,400
23 Aug 20234,155.004,213.004,155.004,196.004,196.00533,600
22 Aug 20234,152.004,168.004,143.004,160.004,160.00564,500
21 Aug 20234,184.004,186.004,136.004,162.004,162.00614,700
18 Aug 20234,150.004,171.004,120.004,165.004,165.00732,100
17 Aug 20234,102.004,163.004,083.004,159.004,159.001,784,000
16 Aug 20234,198.004,223.004,101.004,101.004,101.001,695,700
15 Aug 20234,268.004,408.004,193.004,200.004,200.003,173,500
14 Aug 20234,676.004,699.004,524.004,548.004,548.001,397,400
10 Aug 20234,612.004,686.004,600.004,685.004,685.00925,800
09 Aug 20234,690.004,721.004,667.004,667.004,667.00408,900
08 Aug 20234,715.004,729.004,690.004,695.004,695.00385,200
07 Aug 20234,602.004,716.004,573.004,692.004,692.00669,400
04 Aug 20234,598.004,617.004,573.004,617.004,617.00396,800
03 Aug 20234,615.004,642.004,573.004,588.004,588.001,096,000
02 Aug 20234,713.004,746.004,691.004,717.004,717.00498,800
01 Aug 20234,753.004,782.004,747.004,771.004,771.00445,500
31 Jul 20234,730.004,773.004,724.004,752.004,752.00778,300
28 Jul 20234,638.004,705.004,599.004,682.004,682.00743,800
27 Jul 20234,652.004,704.004,635.004,685.004,685.00542,300
26 Jul 20234,649.004,665.004,605.004,664.004,664.00483,200
25 Jul 20234,625.004,654.004,601.004,653.004,653.00624,900
24 Jul 20234,633.004,636.004,589.004,603.004,603.001,094,700
21 Jul 20234,613.004,650.004,582.004,633.004,633.00491,500
20 Jul 20234,653.004,653.004,594.004,612.004,612.00969,000
19 Jul 20234,767.004,767.004,594.004,665.004,665.001,006,700
18 Jul 20234,709.004,765.004,689.004,739.004,739.00810,900
14 Jul 20234,687.004,719.004,620.004,668.004,668.001,104,300
13 Jul 20234,607.004,624.004,571.004,621.004,621.00454,500
12 Jul 20234,677.004,677.004,596.004,601.004,601.00378,800
11 Jul 20234,659.004,664.004,619.004,643.004,643.00594,000
10 Jul 20234,621.004,649.004,585.004,616.004,616.00785,100
07 Jul 20234,588.004,650.004,568.004,600.004,600.00893,100
06 Jul 20234,697.004,704.004,576.004,597.004,597.00780,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...