UK markets close in 4 hours 3 minutes

Dentsu Group Inc. (4324.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,229.00+17.00 (+0.40%)
At close: 03:15PM JST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
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
18 Jan 20243,893.003,936.003,880.003,889.003,889.00786,800
17 Jan 20243,930.003,980.003,911.003,911.003,911.00943,200
16 Jan 20243,949.003,956.003,901.003,912.003,912.00712,200
15 Jan 20243,949.003,952.003,934.003,939.003,939.0082,200
12 Jan 20243,980.003,980.003,914.003,949.003,949.001,348,500
11 Jan 20243,889.003,930.003,872.003,914.003,914.001,133,100
10 Jan 20243,833.003,886.003,826.003,871.003,871.001,304,200
09 Jan 20243,721.003,823.003,721.003,819.003,819.001,349,700
05 Jan 20243,704.003,766.003,699.003,720.003,720.001,493,400
04 Jan 20243,639.003,704.003,596.003,704.003,704.001,279,600
29 Dec 20233,595.003,626.003,589.003,618.003,618.00835,500
28 Dec 20233,579.003,599.003,561.003,592.003,592.00725,000
28 Dec 202361 Dividend
27 Dec 20233,584.003,629.003,582.003,625.003,564.001,201,000
26 Dec 20233,619.003,625.003,583.003,592.003,531.56558,700
25 Dec 20233,621.003,634.003,604.003,604.003,543.35539,200
22 Dec 20233,648.003,675.003,615.003,625.003,564.001,138,800
21 Dec 20233,654.003,666.003,626.003,643.003,581.70791,800
20 Dec 20233,673.003,708.003,661.003,684.003,622.011,030,600
19 Dec 20233,586.003,645.003,579.003,645.003,583.661,102,100
18 Dec 20233,560.003,586.003,514.003,586.003,525.662,065,400
15 Dec 20233,606.003,653.003,600.003,630.003,568.922,661,200
14 Dec 20233,703.003,727.003,643.003,676.003,614.141,665,100
13 Dec 20233,745.003,765.003,706.003,727.003,664.281,193,700
12 Dec 20233,834.003,841.003,760.003,784.003,720.321,035,500
11 Dec 20233,769.003,801.003,755.003,801.003,737.04775,100
08 Dec 20233,805.003,815.003,731.003,754.003,690.831,670,800
07 Dec 20233,866.003,888.003,816.003,831.003,766.531,109,800
06 Dec 20233,845.003,886.003,833.003,886.003,820.61881,500
05 Dec 20233,819.003,893.003,817.003,864.003,798.981,238,700
04 Dec 20233,895.003,895.003,812.003,819.003,754.741,766,900
01 Dec 20234,013.004,013.003,941.003,941.003,874.68814,200
30 Nov 20233,993.004,001.003,941.003,985.003,917.941,752,500
29 Nov 20233,953.003,989.003,946.003,963.003,896.31814,100
28 Nov 20233,995.003,998.003,960.003,977.003,910.08754,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...