Dentsu Group Inc. 4324
TSE · Japan · Kommerzielle Dienstleistungen
¥3.530,00-34,00 (-0,95 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.506,00 | -1,63 % | ¥3.564,00 | ¥3.570,00 | ¥3.505,00 | 191,70K |
| 2026-10-01 | ¥3.564,00 | +0,03 % | ¥3.526,00 | ¥3.582,00 | ¥3.496,00 | 978,50K |
| 2026-09-30 | ¥3.563,00 | +0,71 % | ¥3.520,00 | ¥3.576,00 | ¥3.494,00 | 900,20K |
| 2026-09-29 | ¥3.538,00 | -1,42 % | ¥3.531,00 | ¥3.571,00 | ¥3.482,00 | 1,02M |
| 2026-09-28 | ¥3.589,00 | +0,11 % | ¥3.553,00 | ¥3.606,00 | ¥3.543,00 | 1,14M |
| 2026-09-25 | ¥3.585,00 | +0,67 % | ¥3.569,00 | ¥3.612,00 | ¥3.556,00 | 897,30K |
| 2026-09-24 | ¥3.561,00 | -0,84 % | ¥3.591,00 | ¥3.607,00 | ¥3.557,00 | 973,40K |
| 2026-09-18 | ¥3.591,00 | -1,16 % | ¥3.616,00 | ¥3.628,00 | ¥3.553,00 | 974,60K |
| 2026-09-17 | ¥3.633,00 | +0,28 % | ¥3.638,00 | ¥3.665,00 | ¥3.620,00 | 626,70K |
| 2026-09-16 | ¥3.623,00 | -0,28 % | ¥3.658,00 | ¥3.664,00 | ¥3.605,00 | 742,50K |
| 2026-09-15 | ¥3.633,00 | -1,17 % | ¥3.701,00 | ¥3.718,00 | ¥3.623,00 | 1,01M |
| 2026-09-14 | ¥3.676,00 | +2,77 % | ¥3.603,00 | ¥3.680,00 | ¥3.586,00 | 825,70K |
| 2026-09-11 | ¥3.577,00 | -0,28 % | ¥3.577,00 | ¥3.597,00 | ¥3.546,00 | 1,12M |
| 2026-09-10 | ¥3.587,00 | +1,47 % | ¥3.525,00 | ¥3.588,00 | ¥3.513,00 | 959,40K |
| 2026-09-09 | ¥3.535,00 | -2,00 % | ¥3.543,00 | ¥3.571,00 | ¥3.515,00 | 946,10K |
| 2026-09-08 | ¥3.607,00 | -0,63 % | ¥3.600,00 | ¥3.639,00 | ¥3.568,00 | 886,70K |
| 2026-09-07 | ¥3.630,00 | -3,48 % | ¥3.716,00 | ¥3.733,00 | ¥3.630,00 | 929,90K |
| 2026-09-04 | ¥3.761,00 | +1,65 % | ¥3.700,00 | ¥3.779,00 | ¥3.682,00 | 852,70K |
| 2026-09-03 | ¥3.700,00 | +1,26 % | ¥3.669,00 | ¥3.724,00 | ¥3.660,00 | 712,90K |
| 2026-09-02 | ¥3.654,00 | -1,93 % | ¥3.759,00 | ¥3.826,00 | ¥3.622,00 | 1,64M |
| 2026-09-01 | ¥3.726,00 | +0,59 % | ¥3.667,00 | ¥3.726,00 | ¥3.645,00 | 984,90K |
| 2026-08-31 | ¥3.704,00 | +1,15 % | ¥3.683,00 | ¥3.716,00 | ¥3.639,00 | 1,74M |
| 2026-08-28 | ¥3.662,00 | +3,59 % | ¥3.514,00 | ¥3.662,00 | ¥3.513,00 | 1,11M |
| 2026-08-27 | ¥3.535,00 | -2,29 % | ¥3.612,00 | ¥3.633,00 | ¥3.532,00 | 919,70K |
| 2026-08-26 | ¥3.618,00 | -0,63 % | ¥3.636,00 | ¥3.680,00 | ¥3.616,00 | 669,90K |
| 2026-08-25 | ¥3.641,00 | +1,59 % | ¥3.636,00 | ¥3.688,00 | ¥3.603,00 | 911,00K |
| 2026-08-24 | ¥3.584,00 | +1,85 % | ¥3.540,00 | ¥3.615,00 | ¥3.526,00 | 541,90K |
| 2026-08-21 | ¥3.519,00 | -1,76 % | ¥3.558,00 | ¥3.620,00 | ¥3.515,00 | 998,40K |
| 2026-08-20 | ¥3.582,00 | +3,11 % | ¥3.520,00 | ¥3.613,00 | ¥3.509,00 | 1,19M |
| 2026-08-19 | ¥3.474,00 | -0,86 % | ¥3.545,00 | ¥3.567,00 | ¥3.436,00 | 1,42M |
| 2026-08-18 | ¥3.504,00 | -0,17 % | ¥3.510,00 | ¥3.523,00 | ¥3.435,00 | 1,57M |
| 2026-08-17 | ¥3.510,00 | -7,09 % | ¥3.401,00 | ¥3.561,00 | ¥3.400,00 | 2,77M |
| 2026-08-14 | ¥3.778,00 | +1,64 % | ¥3.697,00 | ¥3.797,00 | ¥3.627,00 | 1,32M |
| 2026-08-13 | ¥3.717,00 | -2,18 % | ¥3.800,00 | ¥3.803,00 | ¥3.706,00 | 1,56M |
| 2026-08-12 | ¥3.800,00 | +0,69 % | ¥3.775,00 | ¥3.806,00 | ¥3.718,00 | 1,53M |
| 2026-08-10 | ¥3.774,00 | +3,26 % | ¥3.667,00 | ¥3.774,00 | ¥3.597,00 | 1,35M |
| 2026-08-07 | ¥3.655,00 | +2,99 % | ¥3.562,00 | ¥3.675,00 | ¥3.549,00 | 1,28M |
| 2026-08-06 | ¥3.549,00 | +2,48 % | ¥3.480,00 | ¥3.549,00 | ¥3.442,00 | 843,20K |
| 2026-08-05 | ¥3.463,00 | -0,52 % | ¥3.464,00 | ¥3.500,00 | ¥3.427,00 | 1,06M |
| 2026-08-04 | ¥3.481,00 | -1,02 % | ¥3.536,00 | ¥3.539,00 | ¥3.464,00 | 871,40K |
| 2026-08-03 | ¥3.517,00 | -0,79 % | ¥3.458,00 | ¥3.547,00 | ¥3.447,00 | 1,35M |
| 2026-07-31 | ¥3.545,00 | -5,79 % | ¥3.693,00 | ¥3.707,00 | ¥3.545,00 | 1,59M |
| 2026-07-30 | ¥3.763,00 | -2,87 % | ¥3.835,00 | ¥3.860,00 | ¥3.704,00 | 5,85M |
| 2026-07-29 | ¥3.874,00 | +6,96 % | ¥3.730,00 | ¥3.874,00 | ¥3.671,00 | 2,36M |
| 2026-07-28 | ¥3.622,00 | +1,71 % | ¥3.586,00 | ¥3.622,00 | ¥3.520,00 | 1,72M |
| 2026-07-27 | ¥3.561,00 | +5,29 % | ¥3.416,00 | ¥3.575,00 | ¥3.389,00 | 1,22M |
| 2026-07-24 | ¥3.382,00 | +0,59 % | ¥3.321,00 | ¥3.393,00 | ¥3.307,00 | 759,30K |
| 2026-07-23 | ¥3.362,00 | -0,12 % | ¥3.337,00 | ¥3.363,00 | ¥3.313,00 | 725,20K |
| 2026-07-22 | ¥3.366,00 | -2,86 % | ¥3.395,00 | ¥3.451,00 | ¥3.334,00 | 1,15M |
| 2026-07-21 | ¥3.465,00 | -1,17 % | ¥3.532,00 | ¥3.561,00 | ¥3.432,00 | 1,04M |
| 2026-07-17 | ¥3.506,00 | +1,74 % | ¥3.498,00 | ¥3.547,00 | ¥3.473,00 | 1,49M |
| 2026-07-16 | ¥3.446,00 | +0,58 % | ¥3.453,00 | ¥3.468,00 | ¥3.416,00 | 1,05M |
| 2026-07-15 | ¥3.426,00 | -0,49 % | ¥3.439,00 | ¥3.464,00 | ¥3.412,00 | 1,19M |
| 2026-07-14 | ¥3.443,00 | +2,59 % | ¥3.443,00 | ¥3.599,00 | ¥3.418,00 | 1,99M |
| 2026-07-13 | ¥3.356,00 | +0,96 % | ¥3.394,00 | ¥3.395,00 | ¥3.331,00 | 616,50K |
| 2026-07-10 | ¥3.324,00 | -0,84 % | ¥3.345,00 | ¥3.367,00 | ¥3.268,00 | 869,90K |
| 2026-07-09 | ¥3.352,00 | -1,30 % | ¥3.343,00 | ¥3.362,00 | ¥3.298,00 | 1,12M |
| 2026-07-08 | ¥3.396,00 | +1,13 % | ¥3.400,00 | ¥3.428,00 | ¥3.355,00 | 1,23M |
| 2026-07-07 | ¥3.358,00 | +1,60 % | ¥3.322,00 | ¥3.380,00 | ¥3.295,00 | 1,34M |
| 2026-07-06 | ¥3.305,00 | +1,91 % | ¥3.279,00 | ¥3.305,00 | ¥3.258,00 | 999,60K |
| 2026-07-03 | ¥3.243,00 | +4,44 % | ¥3.202,00 | ¥3.299,00 | ¥3.184,00 | 1,54M |
| 2026-07-02 | ¥3.105,00 | +2,07 % | ¥3.112,00 | ¥3.172,00 | ¥3.073,00 | 1,33M |
| 2026-07-01 | ¥3.042,00 | -1,78 % | ¥3.067,00 | ¥3.083,00 | ¥3.025,00 | 966,10K |
| 2026-06-30 | ¥3.097,00 | +0,45 % | ¥3.104,00 | ¥3.114,00 | ¥3.042,00 | 1,14M |
| 2026-06-29 | ¥3.083,00 | +0,98 % | ¥3.080,00 | ¥3.129,00 | ¥3.053,00 | 1,11M |
| 2026-06-26 | ¥3.053,00 | +0,59 % | ¥3.035,00 | ¥3.073,00 | ¥3.021,00 | 992,70K |
| 2026-06-25 | ¥3.035,00 | +1,34 % | ¥3.019,00 | ¥3.073,00 | ¥2.985,00 | 899,80K |
| 2026-06-24 | ¥2.995,00 | +0,07 % | ¥3.026,00 | ¥3.042,00 | ¥2.976,00 | 906,10K |
| 2026-06-23 | ¥2.993,00 | -0,73 % | ¥2.984,50 | ¥3.020,00 | ¥2.963,00 | 1,07M |
| 2026-06-22 | ¥3.015,00 | +1,31 % | ¥2.954,50 | ¥3.028,00 | ¥2.951,50 | 978,40K |
| 2026-06-19 | ¥2.976,00 | -5,58 % | ¥3.116,00 | ¥3.116,00 | ¥2.943,50 | 1,82M |
| 2026-06-18 | ¥3.152,00 | +1,45 % | ¥3.078,00 | ¥3.152,00 | ¥3.070,00 | 1,41M |
| 2026-06-17 | ¥3.107,00 | -0,48 % | ¥3.141,00 | ¥3.157,00 | ¥3.091,00 | 937,50K |
| 2026-06-16 | ¥3.122,00 | +0,68 % | ¥3.152,00 | ¥3.165,00 | ¥3.095,00 | 1,17M |
| 2026-06-15 | ¥3.101,00 | +1,01 % | ¥3.045,00 | ¥3.147,00 | ¥3.036,00 | 1,17M |
| 2026-06-12 | ¥3.070,00 | -3,25 % | ¥3.200,00 | ¥3.207,00 | ¥3.042,00 | 1,48M |
| 2026-06-11 | ¥3.173,00 | +1,60 % | ¥3.156,00 | ¥3.178,00 | ¥3.101,00 | 1,48M |
| 2026-06-10 | ¥3.123,00 | +0,45 % | ¥3.130,00 | ¥3.151,00 | ¥3.071,00 | 1,40M |
| 2026-06-09 | ¥3.109,00 | +0,94 % | ¥3.112,00 | ¥3.163,00 | ¥3.083,00 | 1,53M |
| 2026-06-08 | ¥3.080,00 | -0,55 % | ¥3.060,00 | ¥3.139,00 | ¥3.050,00 | 1,32M |
| 2026-06-05 | ¥3.097,00 | +0,72 % | ¥3.115,00 | ¥3.137,00 | ¥3.071,00 | 1,26M |
| 2026-06-04 | ¥3.075,00 | -0,87 % | ¥3.080,00 | ¥3.104,00 | ¥3.021,00 | 1,22M |
| 2026-06-03 | ¥3.102,00 | +0,29 % | ¥3.069,00 | ¥3.102,00 | ¥3.010,00 | 1,12M |
| 2026-06-02 | ¥3.093,00 | +2,18 % | ¥3.097,00 | ¥3.123,00 | ¥3.048,00 | 1,47M |
| 2026-06-01 | ¥3.027,00 | +0,70 % | ¥3.000,00 | ¥3.052,00 | ¥2.978,00 | 1,03M |
| 2026-05-29 | ¥3.006,00 | -2,12 % | ¥3.040,00 | ¥3.099,00 | ¥3.006,00 | 1,20M |
| 2026-05-28 | ¥3.071,00 | -0,65 % | ¥3.112,00 | ¥3.112,00 | ¥3.050,00 | 935,00K |
| 2026-05-27 | ¥3.091,00 | +0,98 % | ¥3.077,00 | ¥3.129,00 | ¥3.073,00 | 1,24M |
| 2026-05-26 | ¥3.061,00 | +1,19 % | ¥3.031,00 | ¥3.073,00 | ¥3.025,00 | 1,04M |
| 2026-05-25 | ¥3.025,00 | -0,79 % | ¥3.090,00 | ¥3.090,00 | ¥2.981,50 | 984,40K |