Dentsu Group Inc. 4324
TSE · Japan · Commercial Services
¥3,529.00-35.00 (-0.98%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,547.00 | -0.48% | ¥3,564.00 | ¥3,570.00 | ¥3,511.00 | 115.50K |
| 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 |