Tokyo - Delayed Quote JPY

Dentsu Group Inc. (4324.T)

3,110.00
-11.00
(-0.35%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20253,142.003,144.003,098.003,110.003,110.00637,700
May 22, 20253,120.003,136.003,092.003,121.003,121.00814,700
May 21, 20253,153.003,210.003,140.003,160.003,160.001,055,100
May 20, 20253,186.003,198.003,123.003,124.003,124.00979,900
May 19, 20253,152.003,160.003,069.003,140.003,140.001,099,100
May 16, 20253,247.003,277.003,116.003,172.003,172.001,688,400
May 15, 20253,130.003,250.003,130.003,207.003,207.001,829,000
May 14, 20253,133.003,179.003,132.003,147.003,147.001,354,600
May 13, 20253,120.003,151.003,077.003,100.003,100.001,189,300
May 12, 20253,080.003,091.003,051.003,076.003,076.00817,500
May 9, 20253,025.003,055.002,945.003,040.003,040.001,300,300
May 8, 20252,967.503,001.002,958.002,975.002,975.001,049,600
May 7, 20252,974.503,002.002,962.002,975.002,975.001,467,900
May 2, 20252,970.503,000.002,955.502,962.002,962.00817,400
May 1, 20252,967.503,007.002,955.002,978.502,978.50901,100
Apr 30, 20252,971.002,991.502,941.002,974.002,974.001,303,600
Apr 28, 20252,998.003,017.002,974.002,974.002,974.00915,500
Apr 25, 20252,974.503,024.002,960.002,995.502,995.50801,800
Apr 24, 20252,911.002,969.002,907.002,966.502,966.50895,700
Apr 23, 20252,914.502,960.002,901.502,933.502,933.501,272,500
Apr 22, 20252,873.502,893.002,842.002,893.002,893.00848,400
Apr 21, 20252,974.502,974.502,867.502,878.502,878.501,205,300
Apr 18, 20252,950.003,028.002,930.003,004.003,004.001,017,300
Apr 17, 20252,861.002,926.502,849.502,923.502,923.501,096,600
Apr 16, 20252,848.502,937.002,835.002,911.002,911.001,401,800
Apr 15, 20252,866.502,875.002,818.002,848.502,848.501,309,800
Apr 14, 20252,882.002,882.002,822.002,833.502,833.501,115,100
Apr 11, 20252,750.502,843.502,750.502,834.002,834.001,777,900
Apr 10, 20252,906.002,962.502,883.002,927.502,927.502,117,800
Apr 9, 20252,757.502,857.502,652.002,690.502,690.502,873,500
Apr 8, 20252,939.002,996.502,861.502,907.502,907.501,614,600
Apr 7, 20252,894.002,917.002,770.502,823.502,823.502,200,800
Apr 4, 20253,150.003,195.003,045.003,084.003,084.001,978,100
Apr 3, 20253,128.003,220.003,128.003,190.003,190.001,562,800
Apr 2, 20253,330.003,335.003,217.003,241.003,241.001,143,900
Apr 1, 20253,323.003,342.003,269.003,312.003,312.001,396,400
Mar 31, 20253,306.003,331.003,266.003,290.003,290.001,951,000
Mar 28, 20253,392.003,400.003,360.003,367.003,367.001,338,400
Mar 27, 20253,378.003,420.003,369.003,392.003,392.001,491,100
Mar 26, 20253,405.003,417.003,373.003,375.003,375.001,223,400
Mar 25, 20253,345.003,385.003,320.003,383.003,383.001,052,200
Mar 24, 20253,400.003,412.003,328.003,334.003,334.00992,700
Mar 21, 20253,405.003,430.003,382.003,389.003,389.001,934,900
Mar 19, 20253,415.003,459.003,399.003,430.003,430.001,052,400
Mar 18, 20253,395.003,400.003,365.003,378.003,378.00969,800
Mar 17, 20253,354.003,384.003,345.003,365.003,365.001,024,800
Mar 14, 20253,307.003,352.003,305.003,350.003,350.001,443,900
Mar 13, 20253,319.003,368.003,315.003,318.003,318.001,386,800
Mar 12, 20253,357.003,399.003,305.003,355.003,355.001,449,600
Mar 11, 20253,455.003,492.003,336.003,375.003,375.002,882,100
Mar 10, 20253,344.003,495.003,308.003,461.003,461.002,235,500
Mar 7, 20253,207.003,301.003,196.003,285.003,285.001,398,600
Mar 6, 20253,219.003,297.003,219.003,260.003,260.001,693,200
Mar 5, 20253,136.003,187.003,132.003,182.003,182.001,159,900
Mar 4, 20253,146.003,178.003,109.003,127.003,127.001,257,000
Mar 3, 20253,136.003,168.003,123.003,146.003,146.001,221,600
Feb 28, 20253,185.003,228.003,105.003,105.003,105.002,344,700
Feb 27, 20253,191.003,240.003,176.003,185.003,185.001,102,500
Feb 26, 20253,217.003,244.003,150.003,225.003,225.001,289,300
Feb 25, 20253,106.003,251.003,090.003,223.003,223.002,123,500
Feb 21, 20253,075.003,118.003,060.003,106.003,106.001,610,000
Feb 20, 20253,091.003,138.003,045.003,065.003,065.001,914,900
Feb 19, 20253,090.003,132.003,064.003,070.003,070.001,486,900
Feb 18, 20253,097.003,132.003,076.003,091.003,091.002,876,500
Feb 17, 20253,188.003,265.003,039.003,056.003,056.004,871,500
Feb 14, 20253,515.003,580.003,514.003,514.003,514.001,532,300
Feb 13, 20253,510.003,528.003,476.003,513.003,513.00872,100
Feb 12, 20253,549.003,556.003,460.003,474.003,474.001,166,500
Feb 10, 20253,484.003,516.003,478.003,506.003,506.00595,600
Feb 7, 20253,500.003,518.003,461.003,484.003,484.00687,000
Feb 6, 20253,470.003,504.003,466.003,496.003,496.00738,400
Feb 5, 20253,520.003,529.003,446.003,465.003,465.001,256,700
Feb 4, 20253,560.003,585.003,504.003,515.003,515.001,220,600
Feb 3, 20253,580.003,597.003,531.003,535.003,535.001,563,500
Jan 31, 20253,601.003,619.003,544.003,605.003,605.001,305,600
Jan 30, 20253,620.003,682.003,615.003,624.003,624.001,119,100
Jan 29, 20253,660.003,671.003,619.003,634.003,634.00879,200
Jan 28, 20253,624.003,654.003,603.003,630.003,630.00841,100
Jan 27, 20253,600.003,631.003,580.003,609.003,609.00962,000
Jan 24, 20253,557.003,589.003,550.003,555.003,555.001,191,900
Jan 23, 20253,580.003,606.003,522.003,540.003,540.001,619,000
Jan 22, 20253,601.003,620.003,592.003,604.003,604.001,004,100
Jan 21, 20253,698.003,698.003,608.003,621.003,621.00952,900
Jan 20, 20253,727.003,744.003,665.003,675.003,675.00975,500
Jan 17, 20253,662.003,755.003,659.003,725.003,725.001,201,800
Jan 16, 20253,647.003,712.003,643.003,662.003,662.00867,200
Jan 15, 20253,670.003,678.003,616.003,633.003,633.001,018,700
Jan 14, 20253,605.003,654.003,596.003,654.003,654.001,219,900
Jan 10, 20253,707.003,719.003,588.003,594.003,594.001,522,200
Jan 9, 20253,646.003,678.003,631.003,662.003,662.00814,000
Jan 8, 20253,680.003,686.003,636.003,655.003,655.001,026,700
Jan 7, 20253,710.003,740.003,695.003,698.003,698.00918,200
Jan 6, 20253,799.003,808.003,708.003,728.003,728.001,336,100
Dec 30, 20243,860.003,870.003,802.003,812.003,812.00874,100
Dec 27, 2024 69.75 Dividend
Dec 27, 20243,838.003,860.003,814.003,850.003,850.00928,400
Dec 26, 20243,841.003,884.003,841.003,884.003,814.25780,600
Dec 25, 20243,871.003,883.003,831.003,864.003,794.61690,300
Dec 24, 20243,904.003,905.003,861.003,862.003,792.65757,600
Dec 23, 20243,947.003,950.003,891.003,905.003,834.87728,700
Dec 20, 20243,957.003,987.003,937.003,943.003,872.191,070,900
Dec 19, 20243,858.003,968.003,850.003,936.003,865.32937,400
Dec 18, 20243,975.003,984.003,916.003,916.003,845.681,097,000
Dec 17, 20244,080.004,081.004,006.004,012.003,939.95817,700
Dec 16, 20244,078.004,091.004,021.004,075.004,001.82687,400
Dec 13, 20244,030.004,092.004,020.004,077.004,003.78908,300
Dec 12, 20244,063.004,119.004,063.004,092.004,018.51898,000
Dec 11, 20244,010.004,057.004,004.004,057.003,984.14899,100
Dec 10, 20244,040.004,049.004,008.004,023.003,950.75841,400
Dec 9, 20243,927.004,040.003,890.004,040.003,967.451,193,000
Dec 6, 20243,908.003,962.003,907.003,925.003,854.51854,000
Dec 5, 20243,941.003,955.003,913.003,920.003,849.60766,800
Dec 4, 20243,938.003,958.003,905.003,937.003,866.30932,500
Dec 3, 20243,877.003,964.003,857.003,950.003,879.061,228,700
Dec 2, 20243,831.003,898.003,813.003,890.003,820.141,493,700
Nov 29, 20243,812.003,838.003,786.003,824.003,755.33979,700
Nov 28, 20243,740.003,792.003,708.003,785.003,717.031,348,900
Nov 27, 20243,771.003,781.003,724.003,760.003,692.481,179,500
Nov 26, 20243,775.003,814.003,749.003,787.003,718.991,516,000
Nov 25, 20243,766.003,786.003,735.003,786.003,718.012,272,400
Nov 22, 20243,760.003,773.003,721.003,744.003,676.761,340,500
Nov 21, 20243,730.003,767.003,717.003,761.003,693.461,983,300
Nov 20, 20243,631.003,692.003,622.003,692.003,625.702,125,600
Nov 19, 20243,688.003,731.003,607.003,626.003,560.883,110,100
Nov 18, 20244,015.004,016.003,668.003,687.003,620.797,471,500
Nov 15, 20244,097.004,104.004,097.004,097.004,023.421,241,000
Nov 14, 20244,821.004,910.004,783.004,797.004,710.851,268,900
Nov 13, 20244,810.004,832.004,756.004,779.004,693.18909,900
Nov 12, 20244,880.004,900.004,788.004,827.004,740.32745,000
Nov 11, 20244,807.004,879.004,790.004,861.004,773.70564,000
Nov 8, 20244,900.004,901.004,821.004,831.004,744.24690,000
Nov 7, 20244,863.004,891.004,796.004,814.004,727.55692,500
Nov 6, 20244,819.004,860.004,782.004,838.004,751.12860,500
Nov 5, 20244,650.004,796.004,634.004,794.004,707.91973,400
Nov 1, 20244,630.004,700.004,620.004,660.004,576.31762,700
Oct 31, 20244,805.004,808.004,676.004,734.004,648.991,082,200
Oct 30, 20244,736.004,828.004,726.004,790.004,703.981,682,400
Oct 29, 20244,733.004,761.004,680.004,760.004,674.52720,400
Oct 28, 20244,646.004,731.004,613.004,710.004,625.42563,300
Oct 25, 20244,636.004,676.004,608.004,664.004,580.24439,300
Oct 24, 20244,602.004,671.004,580.004,636.004,552.75719,300
Oct 23, 20244,744.004,757.004,635.004,644.004,560.60622,000
Oct 22, 20244,783.004,785.004,656.004,710.004,625.42681,000
Oct 21, 20244,802.004,820.004,770.004,770.004,684.34770,900
Oct 18, 20244,658.004,757.004,648.004,748.004,662.73957,100
Oct 17, 20244,623.004,643.004,592.004,619.004,536.05839,700
Oct 16, 20244,579.004,645.004,554.004,615.004,532.12748,900
Oct 15, 20244,620.004,658.004,602.004,616.004,533.10655,200
Oct 11, 20244,625.004,625.004,586.004,614.004,531.14599,300
Oct 10, 20244,661.004,676.004,618.004,625.004,541.94482,000
Oct 9, 20244,656.004,697.004,636.004,651.004,567.48696,400
Oct 8, 20244,612.004,626.004,567.004,598.004,515.43725,600
Oct 7, 20244,590.004,631.004,553.004,592.004,509.541,072,100
Oct 4, 20244,441.004,513.004,435.004,504.004,423.12534,200
Oct 3, 20244,488.004,523.004,437.004,452.004,372.05732,400
Oct 2, 20244,329.004,379.004,304.004,333.004,255.19868,600
Oct 1, 20244,431.004,432.004,327.004,382.004,303.31759,700
Sep 30, 20244,374.004,425.004,350.004,407.004,327.861,199,900
Sep 27, 20244,510.004,584.004,478.004,584.004,501.681,073,700
Sep 26, 20244,482.004,548.004,450.004,525.004,443.741,185,300
Sep 25, 20244,433.004,460.004,401.004,416.004,336.70573,600
Sep 24, 20244,548.004,550.004,455.004,455.004,375.00913,500
Sep 20, 20244,460.004,619.004,441.004,507.004,426.064,699,100
Sep 19, 20244,400.004,464.004,371.004,393.004,314.111,099,500
Sep 18, 20244,211.004,321.004,210.004,310.004,232.60931,700
Sep 17, 20244,276.004,285.004,166.004,208.004,132.431,062,900
Sep 13, 20244,326.004,326.004,232.004,240.004,163.86988,800
Sep 12, 20244,282.004,333.004,250.004,301.004,223.76973,000
Sep 11, 20244,261.004,265.004,167.004,212.004,136.36903,800
Sep 10, 20244,287.004,309.004,246.004,261.004,184.48694,400
Sep 9, 20244,287.004,333.004,196.004,287.004,210.01739,100
Sep 6, 20244,334.004,369.004,291.004,308.004,230.641,007,200
Sep 5, 20244,259.004,362.004,255.004,311.004,233.581,081,500
Sep 4, 20244,355.004,450.004,341.004,399.004,320.001,160,200
Sep 3, 20244,525.004,560.004,481.004,495.004,414.28585,300
Sep 2, 20244,509.004,560.004,503.004,560.004,478.11635,900
Aug 30, 20244,500.004,512.004,450.004,477.004,396.601,062,700
Aug 29, 20244,531.004,543.004,485.004,500.004,419.19631,800
Aug 28, 20244,590.004,620.004,507.004,519.004,437.85932,000
Aug 27, 20244,471.004,600.004,471.004,594.004,511.501,311,900
Aug 26, 20244,389.004,465.004,380.004,462.004,381.87902,200
Aug 23, 20244,413.004,452.004,399.004,427.004,347.50881,500
Aug 22, 20244,350.004,390.004,300.004,389.004,310.18850,300
Aug 21, 20244,320.004,357.004,298.004,338.004,260.101,048,600
Aug 20, 20244,256.004,318.004,243.004,310.004,232.601,015,900
Aug 19, 20244,210.004,294.004,186.004,253.004,176.621,173,800
Aug 16, 20244,320.004,347.004,168.004,207.004,131.451,572,500
Aug 15, 20244,150.004,278.004,050.004,250.004,173.683,368,400
Aug 14, 20243,985.004,002.003,851.003,870.003,800.501,478,800
Aug 13, 20243,874.003,969.003,850.003,947.003,876.121,265,000
Aug 9, 20243,855.003,893.003,798.003,854.003,784.791,735,400
Aug 8, 20243,862.003,931.003,833.003,846.003,776.93915,500
Aug 7, 20243,868.003,997.003,818.003,895.003,825.051,375,900
Aug 6, 20243,907.004,033.003,848.003,983.003,911.471,987,000
Aug 5, 20243,786.003,821.003,554.003,557.003,493.122,352,400
Aug 2, 20243,874.003,918.003,840.003,872.003,802.471,719,000
Aug 1, 20243,975.003,992.003,865.003,944.003,873.17998,200
Jul 31, 20243,993.004,019.003,932.004,003.003,931.11990,800
Jul 30, 20243,978.004,016.003,969.004,008.003,936.022,542,400
Jul 29, 20243,994.004,032.003,965.003,991.003,919.33833,800
Jul 26, 20243,965.003,988.003,925.003,926.003,855.50770,500
Jul 25, 20243,945.003,959.003,896.003,927.003,856.48929,100
Jul 24, 20244,045.004,058.003,988.003,990.003,918.35756,300
Jul 23, 20244,075.004,122.004,066.004,083.004,009.68557,600
Jul 22, 20244,056.004,078.004,040.004,060.003,987.09567,300
Jul 19, 20244,051.004,055.004,004.004,046.003,973.34589,800
Jul 18, 20244,069.004,100.004,029.004,032.003,959.59724,900
Jul 17, 20244,089.004,111.004,060.004,081.004,007.71568,500
Jul 16, 20244,095.004,100.004,046.004,053.003,980.22566,000
Jul 12, 20244,050.004,117.004,042.004,089.004,015.571,285,600
Jul 11, 20244,040.004,114.004,040.004,095.004,021.461,050,200
Jul 10, 20243,980.004,038.003,980.004,034.003,961.56728,100
Jul 9, 20243,964.004,020.003,955.004,000.003,928.17761,100
Jul 8, 20243,995.004,002.003,917.003,957.003,885.94994,600
Jul 5, 20244,018.004,035.003,997.004,006.003,934.06474,100
Jul 4, 20244,024.004,040.003,993.003,993.003,921.29723,700
Jul 3, 20243,959.004,043.003,950.004,027.003,954.681,190,500
Jul 2, 20243,930.003,960.003,887.003,945.003,874.151,407,600
Jul 1, 20244,053.004,075.004,001.004,029.003,956.65994,300
Jun 28, 20244,039.004,075.004,026.004,053.003,980.22718,500
Jun 27, 2024 69.75 Dividend
Jun 27, 20244,032.004,048.004,009.004,039.003,966.47789,000
Jun 26, 20244,099.004,138.004,076.004,120.003,977.511,308,100
Jun 25, 20244,020.004,086.004,010.004,070.003,929.241,101,900
Jun 24, 20243,900.003,996.003,892.003,991.003,852.98981,100
Jun 21, 20243,970.003,984.003,884.003,896.003,761.261,271,900
Jun 20, 20243,935.003,967.003,923.003,959.003,822.08629,200
Jun 19, 20243,946.003,968.003,923.003,968.003,830.77593,100
Jun 18, 20243,925.003,947.003,903.003,946.003,809.531,277,400
Jun 17, 20244,078.004,082.003,903.003,916.003,780.571,614,200
Jun 14, 20244,089.004,155.004,078.004,122.003,979.451,274,900
Jun 13, 20244,150.004,150.004,081.004,113.003,970.76579,600
Jun 12, 20244,076.004,113.004,065.004,090.003,948.55573,500
Jun 11, 20244,081.004,119.004,078.004,099.003,957.24793,600
Jun 10, 20244,060.004,162.004,051.004,151.004,007.44847,900
Jun 7, 20244,030.004,051.004,014.004,034.003,894.49544,800
Jun 6, 20244,148.004,148.004,024.004,038.003,898.351,151,900
Jun 5, 20244,150.004,176.004,119.004,134.003,991.031,011,000
Jun 4, 20244,170.004,210.004,157.004,210.004,064.40704,600
Jun 3, 20244,186.004,230.004,161.004,201.004,055.71862,200
May 31, 20244,106.004,174.004,092.004,158.004,014.201,461,100
May 30, 20244,075.004,107.004,021.004,091.003,949.52923,300
May 29, 20244,148.004,168.004,101.004,101.003,959.17763,700
May 28, 20244,159.004,210.004,149.004,165.004,020.96903,300
May 27, 20244,200.004,200.004,105.004,159.004,015.17818,000
May 24, 20244,151.004,192.004,150.004,168.004,023.85856,000
May 23, 20244,263.004,295.004,224.004,269.004,121.36761,400

Related Tickers

4751.T CyberAgent, Inc.
1,417.50
+1.91%
 
PUB.PA Publicis Groupe S.A.
95.94
-0.74%
 
WPP WPP plc
40.12
+0.40%
 
IPG The Interpublic Group of Companies, Inc.
24.00
-0.25%
 
OMC Omnicom Group Inc.
73.13
0.00%
 
MGNI Magnite, Inc.
15.36
-1.54%