Singapore markets open in 5 hours 5 minutes

Dentsu Group Inc. (4324.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,215.00-25.00 (-0.59%)
At close: 03:15PM JST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20224,235.004,240.004,185.004,215.004,215.00557,800
07 Dec 20224,190.004,265.004,170.004,240.004,240.001,118,200
06 Dec 20224,170.004,265.004,165.004,240.004,240.00625,300
05 Dec 20224,225.004,240.004,165.004,200.004,200.001,038,800
02 Dec 20224,300.004,305.004,225.004,240.004,240.001,204,100
01 Dec 20224,415.004,440.004,310.004,315.004,315.00894,200
30 Nov 20224,425.004,425.004,350.004,400.004,400.001,118,200
29 Nov 20224,390.004,455.004,365.004,450.004,450.00758,000
28 Nov 20224,430.004,455.004,385.004,410.004,410.001,052,800
25 Nov 20224,600.004,635.004,340.004,430.004,430.002,628,500
24 Nov 20224,460.004,575.004,460.004,555.004,555.00775,500
22 Nov 20224,510.004,520.004,440.004,450.004,450.00858,700
21 Nov 20224,460.004,480.004,415.004,435.004,435.00821,200
18 Nov 20224,560.004,595.004,495.004,520.004,520.00808,700
17 Nov 20224,495.004,575.004,495.004,515.004,515.00640,100
16 Nov 20224,415.004,490.004,395.004,490.004,490.001,187,600
15 Nov 20224,405.004,435.004,270.004,415.004,415.001,909,300
14 Nov 20224,610.004,715.004,545.004,695.004,695.001,372,100
11 Nov 20224,570.004,620.004,500.004,610.004,610.001,297,300
10 Nov 20224,500.004,510.004,430.004,460.004,460.00738,200
09 Nov 20224,565.004,585.004,540.004,570.004,570.00654,500
08 Nov 20224,500.004,555.004,470.004,535.004,535.00519,500
07 Nov 20224,470.004,520.004,450.004,490.004,490.00537,800
04 Nov 20224,460.004,535.004,420.004,430.004,430.001,075,700
02 Nov 20224,585.004,605.004,550.004,590.004,590.00703,900
01 Nov 20224,650.004,670.004,620.004,655.004,655.00401,200
31 Oct 20224,660.004,675.004,585.004,635.004,635.00589,800
28 Oct 20224,680.004,680.004,600.004,600.004,600.001,907,900
27 Oct 20224,750.004,760.004,665.004,675.004,675.00959,500
26 Oct 20224,765.004,815.004,760.004,810.004,810.00651,900
25 Oct 20224,630.004,735.004,620.004,725.004,725.00632,500
24 Oct 20224,685.004,715.004,640.004,660.004,660.001,009,200
21 Oct 20224,565.004,620.004,495.004,615.004,615.00914,200
20 Oct 20224,500.004,570.004,490.004,550.004,550.00747,400
19 Oct 20224,545.004,570.004,490.004,550.004,550.00739,200
18 Oct 20224,500.004,570.004,460.004,530.004,530.001,196,800
17 Oct 20224,405.004,470.004,405.004,440.004,440.00583,100
14 Oct 20224,420.004,510.004,410.004,470.004,470.001,345,500
13 Oct 20224,265.004,325.004,245.004,300.004,300.00735,300
12 Oct 20224,270.004,315.004,255.004,290.004,290.00629,200
11 Oct 20224,280.004,325.004,230.004,245.004,245.00790,600
07 Oct 20224,280.004,340.004,245.004,330.004,330.00858,300
06 Oct 20224,255.004,365.004,245.004,350.004,350.00977,900
05 Oct 20224,265.004,305.004,240.004,255.004,255.00906,200
04 Oct 20224,230.004,310.004,220.004,285.004,285.001,089,300
03 Oct 20224,045.004,140.004,020.004,140.004,140.00734,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...