Dentsu Group Inc. (4324.T) JPX
2,757.00
+37.5(+1.38%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
2,757.00
+37.5(+1.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 2,720.5 | 2,757 | 2,757 | 2,780.5 | 2,720.5 | 1.35M |
| April 02, 2026 | 2,800 | 2,719.5 | 2,719.5 | 2,821 | 2,705 | 2.05M |
| April 01, 2026 | 2,727 | 2,771 | 2,771 | 2,778 | 2,714.5 | 1.53M |
| March 31, 2026 | 2,698.5 | 2,699 | 2,699 | 2,738.5 | 2,683 | 1.5M |
| March 30, 2026 | 2,655 | 2,672.5 | 2,672.5 | 2,691 | 2,642 | 1.55M |
| March 27, 2026 | 2,734 | 2,722.5 | 2,722.5 | 2,758 | 2,715 | 1.49M |
| March 26, 2026 | 2,719 | 2,703 | 2,703 | 2,723 | 2,683.5 | 1.11M |
| March 25, 2026 | 2,735 | 2,737.5 | 2,737.5 | 2,771.5 | 2,731 | 983,400 |
| March 24, 2026 | 2,729.5 | 2,748 | 2,748 | 2,763.5 | 2,713.5 | 937,800 |
| March 23, 2026 | 2,689 | 2,707.5 | 2,707.5 | 2,716 | 2,674 | 1.29M |
| March 19, 2026 | 2,785 | 2,770 | 2,770 | 2,847.5 | 2,770 | 2.74M |
| March 18, 2026 | 2,818.5 | 2,853.5 | 2,853.5 | 2,862 | 2,808.5 | 1.87M |
| March 17, 2026 | 2,779.5 | 2,793.5 | 2,793.5 | 2,802.5 | 2,766.5 | 991,300 |
| March 16, 2026 | 2,750.5 | 2,752.5 | 2,752.5 | 2,759.5 | 2,711.5 | 1.27M |
| March 13, 2026 | 2,745 | 2,775 | 2,775 | 2,776 | 2,722.5 | 1.39M |
| March 12, 2026 | 2,750 | 2,795 | 2,795 | 2,795 | 2,744 | 1.11M |
| March 11, 2026 | 2,841.5 | 2,774 | 2,774 | 2,874.5 | 2,768.5 | 1.56M |
| March 10, 2026 | 2,830 | 2,839 | 2,839 | 2,858 | 2,797.5 | 580,100 |
| March 09, 2026 | 2,800 | 2,845 | 2,845 | 2,862.5 | 2,798 | 1.43M |
| March 06, 2026 | 2,777 | 2,900 | 2,900 | 2,900 | 2,774.5 | 1.33M |
| March 05, 2026 | 2,839.5 | 2,802 | 2,802 | 2,859.5 | 2,791.5 | 1.94M |
| March 04, 2026 | 2,706.5 | 2,759 | 2,759 | 2,772.5 | 2,684 | 1.11M |
| March 03, 2026 | 2,850 | 2,734 | 2,734 | 2,867.5 | 2,733 | 1.7M |
| March 02, 2026 | 2,900 | 2,872 | 2,872 | 2,930 | 2,852 | 1.18M |
| February 27, 2026 | 2,950 | 2,925.5 | 2,925.5 | 2,967 | 2,898 | 1.38M |
| February 26, 2026 | 2,793.5 | 2,874.5 | 2,874.5 | 2,899.5 | 2,791 | 1.8M |
| February 25, 2026 | 2,751.5 | 2,795.5 | 2,795.5 | 2,815 | 2,745.5 | 1.06M |
| February 24, 2026 | 2,788 | 2,765.5 | 2,765.5 | 2,806 | 2,739 | 1.94M |
| February 20, 2026 | 2,853 | 2,831 | 0 | 2,866.5 | 2,820.5 | 1.15M |
| February 19, 2026 | 2,944.5 | 2,853.5 | 0 | 2,953 | 2,853.5 | 1.84M |
| February 18, 2026 | 2,952 | 2,868 | 0 | 2,986 | 2,848.5 | 2.64M |
| February 17, 2026 | 3,010 | 2,995.5 | 0 | 3,026 | 2,938.5 | 1.57M |
| February 16, 2026 | 3,151 | 2,969 | 0 | 3,153 | 2,943.5 | 3.4M |
| February 13, 2026 | 2,995.5 | 2,952.5 | 0 | 3,050 | 2,920 | 5.72M |
| February 12, 2026 | 2,975 | 2,945.5 | 0 | 2,991 | 2,931 | 1.73M |
| February 10, 2026 | 2,919.5 | 2,990 | 0 | 2,993 | 2,906.5 | 1.43M |
| February 09, 2026 | 3,040 | 2,887.5 | 0 | 3,044 | 2,887.5 | 2.56M |
| February 06, 2026 | 2,830 | 2,840 | 0 | 2,870.5 | 2,806.5 | 2.07M |
| February 05, 2026 | 2,829.5 | 2,794.5 | 0 | 2,887.5 | 2,794.5 | 3.22M |
| February 04, 2026 | 2,856 | 2,780.5 | 0 | 2,871.5 | 2,773.5 | 4.74M |
| February 03, 2026 | 2,965 | 2,975.5 | 0 | 2,995.5 | 2,954 | 1.4M |
| February 02, 2026 | 2,985.5 | 2,968 | 0 | 3,027 | 2,968 | 1.41M |
| January 30, 2026 | 2,980 | 2,992.5 | 0 | 3,008 | 2,967.5 | 1.02M |
| January 29, 2026 | 2,973 | 2,968 | 0 | 2,976 | 2,920 | 1.86M |
| January 28, 2026 | 3,024 | 3,000 | 0 | 3,047 | 2,998.5 | 1.05M |
| January 27, 2026 | 3,032 | 3,051 | 0 | 3,081 | 3,025 | 829,300 |
| January 26, 2026 | 3,074 | 3,064 | 0 | 3,094 | 3,041 | 911,600 |
| January 23, 2026 | 3,097 | 3,128 | 0 | 3,145 | 3,070 | 1.01M |
| January 22, 2026 | 3,022 | 3,066 | 0 | 3,079 | 3,013 | 1.26M |
| January 21, 2026 | 3,037 | 3,027 | 0 | 3,065 | 2,995.5 | 1.95M |
| January 20, 2026 | 3,120 | 3,093 | 0 | 3,141 | 3,093 | 967,900 |
| January 19, 2026 | 3,152 | 3,126 | 0 | 3,169 | 3,093 | 1.84M |
| January 16, 2026 | 3,146 | 3,198 | 0 | 3,229 | 3,135 | 2.3M |
| January 15, 2026 | 3,162 | 3,108 | 0 | 3,193 | 3,106 | 2.78M |
| January 14, 2026 | 3,552 | 3,142 | 0 | 3,552 | 3,137 | 5.19M |
| January 13, 2026 | 3,520 | 3,542 | 0 | 3,550 | 3,470 | 1.38M |
| January 09, 2026 | 3,437 | 3,469 | 0 | 3,473 | 3,406 | 1.3M |
| January 08, 2026 | 3,495 | 3,386 | 0 | 3,532 | 3,377 | 1.2M |
| January 07, 2026 | 3,433 | 3,480 | 0 | 3,498 | 3,412 | 876,700 |
| January 06, 2026 | 3,385 | 3,455 | 0 | 3,455 | 3,381 | 962,200 |