Dentsu Group Inc. (4324.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4324.T Historical Return
If you invested ¥1000 in Dentsu Group Inc. (4324.T) 10 years ago, it would be worth ¥949.91 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,063.63, while ¥1000 invested 1 year ago would be worth ¥1,207.76. This corresponds to total returns of -5.01%, 6.36%, 20.78%, respectively, with annualized returns of -0.51%, 1.24%, 20.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4324.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3,835 | 3,776 | 3,776 | 3,835 | 3,753 | 828,900 |
| October 20, 2026 | 3,777 | 3,830 | 3,830 | 3,830 | 3,760 | 751,300 |
| October 19, 2026 | 3,875 | 3,820 | 3,820 | 3,895 | 3,804 | 1.03M |
| October 16, 2026 | 3,673 | 3,839 | 3,839 | 3,857 | 3,672 | 1.49M |
| October 15, 2026 | 3,651 | 3,743 | 3,743 | 3,743 | 3,626 | 1.1M |
| October 14, 2026 | 3,640 | 3,659 | 3,659 | 3,671 | 3,602 | 714,300 |
| October 13, 2026 | 3,603 | 3,630 | 3,630 | 3,632 | 3,582 | 727,900 |
| October 09, 2026 | 3,607 | 3,596 | 3,596 | 3,644 | 3,572 | 1.22M |
| October 08, 2026 | 3,563 | 3,571 | 3,571 | 3,590 | 3,517 | 741,300 |
| October 07, 2026 | 3,503 | 3,526 | 3,526 | 3,555 | 3,500 | 785,800 |
| October 06, 2026 | 3,556 | 3,511 | 3,511 | 3,578 | 3,504 | 721,900 |
| October 05, 2026 | 3,520 | 3,535 | 3,535 | 3,555 | 3,508 | 667,400 |
| October 02, 2026 | 3,564 | 3,556 | 3,556 | 3,570 | 3,505 | 766,800 |
| October 01, 2026 | 3,526 | 3,564 | 3,564 | 3,582 | 3,496 | 978,500 |
| September 30, 2026 | 3,520 | 3,563 | 3,563 | 3,576 | 3,494 | 900,200 |
| September 29, 2026 | 3,531 | 3,538 | 3,538 | 3,571 | 3,482 | 1.02M |
| September 28, 2026 | 3,553 | 3,589 | 3,589 | 3,606 | 3,543 | 1.14M |
| September 25, 2026 | 3,569 | 3,585 | 3,585 | 3,612 | 3,556 | 897,300 |
| September 24, 2026 | 3,591 | 3,561 | 3,561 | 3,607 | 3,557 | 973,400 |
| September 18, 2026 | 3,616 | 3,591 | 3,591 | 3,628 | 3,553 | 974,600 |
| September 17, 2026 | 3,638 | 3,633 | 3,633 | 3,665 | 3,620 | 626,700 |
| September 16, 2026 | 3,658 | 3,623 | 3,623 | 3,664 | 3,605 | 742,500 |
| September 15, 2026 | 3,701 | 3,633 | 3,633 | 3,718 | 3,623 | 1.01M |
| September 11, 2026 | 3,577 | 3,577 | 3,577 | 3,597 | 3,546 | 1.12M |
| September 10, 2026 | 3,525 | 3,587 | 3,587 | 3,588 | 3,513 | 959,400 |
| September 09, 2026 | 3,543 | 3,535 | 3,535 | 3,571 | 3,515 | 946,100 |
| September 08, 2026 | 3,600 | 3,607 | 3,607 | 3,639 | 3,568 | 886,700 |
| September 07, 2026 | 3,716 | 3,630 | 3,630 | 3,733 | 3,630 | 929,900 |
| September 04, 2026 | 3,700 | 3,761 | 3,761 | 3,779 | 3,682 | 852,700 |
| September 03, 2026 | 3,669 | 3,700 | 3,700 | 3,724 | 3,660 | 712,900 |
| September 02, 2026 | 3,759 | 3,654 | 3,654 | 3,826 | 3,622 | 1.64M |
| September 01, 2026 | 3,667 | 3,726 | 3,726 | 3,726 | 3,645 | 984,900 |
| August 31, 2026 | 3,683 | 3,704 | 3,704 | 3,716 | 3,639 | 1.74M |
| August 28, 2026 | 3,514 | 3,662 | 3,662 | 3,662 | 3,513 | 1.11M |
| August 27, 2026 | 3,612 | 3,535 | 3,535 | 3,633 | 3,532 | 919,700 |
| August 26, 2026 | 3,636 | 3,618 | 3,618 | 3,680 | 3,615 | 669,900 |
| August 25, 2026 | 3,636 | 3,641 | 3,641 | 3,688 | 3,603 | 911,000 |
| August 24, 2026 | 3,540 | 3,584 | 3,584 | 3,615 | 3,526 | 541,900 |
| August 21, 2026 | 3,558 | 3,519 | 3,519 | 3,620 | 3,515 | 998,400 |
| August 20, 2026 | 3,520 | 3,582 | 3,582 | 3,613 | 3,509 | 1.19M |
| August 19, 2026 | 3,545 | 3,474 | 3,474 | 3,567 | 3,436 | 1.42M |
| August 18, 2026 | 3,510 | 3,504 | 3,504 | 3,523 | 3,435 | 1.57M |
| August 17, 2026 | 3,401 | 3,510 | 3,510 | 3,561 | 3,400 | 2.77M |
| August 14, 2026 | 3,697 | 3,778 | 3,778 | 3,797 | 3,627 | 1.32M |
| August 13, 2026 | 3,800 | 3,717 | 3,717 | 3,803 | 3,706 | 1.56M |
| August 12, 2026 | 3,775 | 3,800 | 3,800 | 3,806 | 3,718 | 1.53M |
| August 10, 2026 | 3,667 | 3,774 | 3,774 | 3,774 | 3,597 | 1.35M |
| August 07, 2026 | 3,562 | 3,655 | 3,655 | 3,675 | 3,549 | 1.28M |
| August 06, 2026 | 3,480 | 3,549 | 3,549 | 3,549 | 3,442 | 843,200 |
| August 05, 2026 | 3,464 | 3,463 | 3,463 | 3,500 | 3,427 | 1.06M |
| August 04, 2026 | 3,536 | 3,481 | 3,481 | 3,539 | 3,464 | 871,400 |
| August 03, 2026 | 3,458 | 3,517 | 3,517 | 3,547 | 3,447 | 1.35M |
| July 31, 2026 | 3,693 | 3,545 | 3,545 | 3,707 | 3,545 | 1.59M |
| July 30, 2026 | 3,835 | 3,763 | 3,763 | 3,860 | 3,704 | 5.85M |
| July 29, 2026 | 3,730 | 3,874 | 3,874 | 3,874 | 3,671 | 2.36M |
| July 28, 2026 | 3,586 | 3,622 | 3,622 | 3,622 | 3,520 | 1.72M |
| July 27, 2026 | 3,416 | 3,561 | 3,561 | 3,575 | 3,389 | 1.22M |
| July 24, 2026 | 3,321 | 3,382 | 3,382 | 3,393 | 3,307 | 759,300 |
| July 23, 2026 | 3,337 | 3,362 | 3,362 | 3,363 | 3,313 | 725,200 |
| July 22, 2026 | 3,395 | 3,366 | 3,366 | 3,451 | 3,334 | 1.15M |
AD
