Dentsu Inc.

4324
🏛️ usa →
19.22
Last Update: 2025-09-15
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-15 19.22 19.22 19.22 19.22 0.0M
2025-09-08 21.09 21.09 21.09 21.09 0.0M
2025-09-05 23.45 23.45 23.45 23.45 0.0M
2025-08-28 18.75 18.90 18.75 18.90 0.0M
2025-08-27 20.90 20.90 20.90 20.90 0.0M
2025-08-21 19.58 19.58 19.58 19.58 0.0M
2025-08-19 21.84 21.84 17.31 21.84 0.0M
2025-08-18 21.51 21.51 20.50 20.50 0.0M
2025-08-14 21.39 21.39 18.85 18.85 0.0M
2025-08-13 24.07 24.07 24.07 24.07 0.0M
2025-08-12 23.66 23.66 23.66 23.66 0.0M
2025-08-11 23.81 23.81 23.81 23.81 0.0M
2025-08-08 23.97 23.97 23.97 23.97 0.0M
2025-08-05 22.87 22.87 22.87 22.87 0.0M
2025-07-28 22.79 22.79 22.79 22.79 0.0M
2025-07-17 19.37 19.37 19.37 19.37 0.0M
2025-07-16 17.07 18.08 17.07 18.08 0.0M
2025-07-14 22.44 22.44 17.73 22.44 0.0M
2025-07-11 22.76 22.76 22.76 22.76 0.0M
2025-07-09 20.50 20.50 20.50 20.50 0.0M
2025-06-02 19.68 21.85 19.68 21.85 0.0M
2025-05-27 23.84 23.84 23.84 23.84 0.0M
2025-05-20 19.31 19.31 19.31 19.31 0.0M
2025-05-19 23.94 23.94 22.86 22.86 0.0M
2025-05-09 20.99 20.99 20.99 20.99 0.0M
2025-04-17 18.31 18.31 18.31 18.31 0.0M
2025-04-16 18.25 22.78 18.25 22.78 0.0M
2025-04-14 20.99 22.03 20.99 20.99 0.0M
2025-04-10 17.68 17.68 17.68 17.68 0.0M
2025-04-07 22.03 22.03 22.03 22.03 0.0M
2025-04-04 23.21 23.21 23.21 23.21 0.0M
2025-04-01 24.43 24.43 24.43 24.43 0.0M
2025-03-17 20.44 21.51 20.44 21.51 0.0M
2025-03-14 25.14 25.14 25.14 25.14 0.0M
2025-03-13 20.20 21.27 20.20 21.27 0.0M
2025-03-10 25.93 25.93 25.93 25.93 0.0M
2025-03-07 22.27 22.27 22.27 22.27 0.0M
2025-03-06 24.35 24.35 24.35 24.35 0.0M
2025-03-05 23.80 23.80 23.80 23.80 0.0M
2025-03-03 23.47 23.47 23.47 23.47 0.0M
2025-02-28 23.13 23.13 23.13 23.13 0.0M
2025-02-27 21.26 21.26 21.26 21.26 0.0M
2025-02-25 23.76 23.76 23.76 23.76 0.0M
2025-02-24 22.98 22.98 22.98 22.98 0.0M
2025-02-21 23.15 23.15 23.15 23.15 0.0M
2025-02-19 22.59 22.59 22.59 22.59 0.0M
2025-02-18 22.65 22.65 22.20 22.20 0.0M
2025-02-11 24.28 24.28 24.28 24.28 0.0M
2025-02-10 25.45 25.45 25.45 25.45 0.0M
2025-02-07 25.49 25.49 25.49 25.49 0.0M
2025-02-03 25.25 25.25 25.25 25.25 0.0M
2025-01-28 25.75 25.75 25.75 25.75 0.0M
2025-01-24 25.21 25.21 25.21 25.21 0.0M
2025-01-23 25.12 25.12 25.12 25.12 0.0M
2025-01-22 25.67 25.67 25.67 25.67 0.0M
2025-01-21 25.85 25.85 21.01 21.55 0.0M
2025-01-17 26.35 26.51 21.76 21.76 0.0M
2025-01-16 25.78 25.78 21.20 22.00 0.0M