Dentsu Inc ADR (OP: DNTUY )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.96	26.96	26.49	26.87	1,800	-1.13(-4.04%)
May 28, 2020	27.77	28.00	27.77	28.00	1,207	+2.55(+10.02%)
May 27, 2020	24.31	25.50	24.31	25.45	33,635	+2.34(+10.13%)
May 26, 2020	22.59	23.18	22.59	23.11	1,717	+2.25(+10.79%)
May 22, 2020	21.12	21.12	20.86	20.86	1,300	-0.79(-3.64%)
May 21, 2020	21.68	22.00	21.45	21.65	5,719	-0.07(-0.33%)
May 20, 2020	21.39	21.72	21.39	21.72	5,321	+0.17(+0.79%)
May 19, 2020	21.73	21.73	21.24	21.55	12,941	+0.18(+0.85%)
May 18, 2020	21.36	21.39	20.97	21.37	10,984	+0.80(+3.88%)
May 15, 2020	21.28	21.28	20.57	20.57	3,600	-0.10(-0.48%)
May 14, 2020	20.81	20.81	20.29	20.67	3,193	-0.82(-3.82%)
May 13, 2020	21.42	21.49	21.08	21.49	4,431	+0.41(+1.94%)
May 12, 2020	20.94	21.69	20.94	21.08	3,785	-0.85(-3.88%)
May 11, 2020	21.46	21.93	21.46	21.93	4,766	+0.93(+4.43%)
May 08, 2020	21.38	21.38	20.79	21.00	2,500	+0.92(+4.58%)
May 07, 2020	20.10	20.35	19.83	20.08	5,040	-0.04(-0.20%)
May 06, 2020	20.19	20.59	20.12	20.12	9,895	-0.10(-0.49%)
May 05, 2020	20.71	20.71	20.20	20.22	3,817	+0.36(+1.81%)
May 04, 2020	20.40	20.40	19.85	19.86	6,535	-0.59(-2.89%)
May 01, 2020	20.68	20.68	20.04	20.45	3,700	-0.27(-1.30%)
Apr 30, 2020	21.23	21.30	20.72	20.72	5,637	+0.02(+0.10%)
Apr 29, 2020	20.35	20.70	20.29	20.70	3,286	+0.23(+1.12%)
Apr 28, 2020	20.61	20.61	20.01	20.47	7,466	+0.98(+5.03%)
Apr 27, 2020	19.59	19.83	19.33	19.49	13,100	+0.53(+2.80%)
Apr 24, 2020	19.30	19.30	18.61	18.96	3,900	+0.06(+0.32%)
Apr 23, 2020	18.71	19.34	18.71	18.90	8,148	+0.86(+4.77%)
Apr 22, 2020	18.02	18.34	17.70	18.04	7,674	-0.47(-2.54%)
Apr 21, 2020	18.82	18.82	18.13	18.51	10,944	-1.08(-5.51%)
Apr 20, 2020	20.10	20.10	19.31	19.59	23,894	+0.84(+4.48%)
Apr 17, 2020	19.45	19.45	18.72	18.75	16,500	+1.32(+7.57%)
Apr 16, 2020	18.44	18.44	17.43	17.43	14,627	-0.71(-3.93%)
Apr 15, 2020	18.71	18.71	17.91	18.14	28,024	-0.17(-0.91%)
Apr 14, 2020	18.37	18.81	18.21	18.31	91,233	+0.97(+5.59%)
Apr 13, 2020	17.57	17.98	16.99	17.34	26,843	-0.92(-5.04%)
Apr 09, 2020	18.25	18.77	17.93	18.26	19,200	-0.16(-0.87%)
Apr 08, 2020	17.79	19.13	17.79	18.42	76,315	+0.07(+0.38%)
Apr 07, 2020	18.51	19.53	18.31	18.35	60,051	+0.37(+2.06%)
Apr 06, 2020	17.47	18.12	17.47	17.98	41,366	+1.12(+6.61%)
Apr 03, 2020	17.32	17.32	16.85	16.86	44,400	-0.83(-4.66%)
Apr 02, 2020	17.97	18.11	17.50	17.69	504,311	-0.66(-3.60%)
Apr 01, 2020	19.19	19.22	18.35	18.35	14,004	-0.69(-3.62%)
Mar 31, 2020	19.30	19.31	18.99	19.04	8,146	-0.21(-1.09%)
Mar 30, 2020	18.89	20.02	18.89	19.25	591,296	-0.58(-2.92%)
Mar 27, 2020	20.33	20.79	19.48	19.83	4,700	-0.77(-3.76%)
Mar 26, 2020	19.45	21.10	18.95	20.60	1,054,253	-1.41(-6.39%)
Mar 25, 2020	21.27	22.01	20.53	22.01	44,548	+1.54(+7.50%)
Mar 24, 2020	19.37	21.14	18.55	20.48	52,346	+2.26(+12.42%)
Mar 23, 2020	17.94	19.00	17.23	18.21	469,958	+0.38(+2.15%)
Mar 20, 2020	17.93	18.97	17.01	17.83	17,700	-0.01(-0.06%)
Mar 19, 2020	17.00	18.47	17.00	17.84	693,520	-0.83(-4.45%)
Mar 18, 2020	18.87	19.75	17.96	18.67	22,506	-0.62(-3.21%)
Mar 17, 2020	18.34	19.31	17.95	19.29	31,959	+1.28(+7.11%)
Mar 16, 2020	17.47	19.05	17.47	18.01	30,953	-1.51(-7.73%)
Mar 13, 2020	19.13	20.01	18.35	19.52	22,000	+0.81(+4.32%)
Mar 12, 2020	20.00	20.63	17.88	18.71	32,839	-3.43(-15.51%)
Mar 11, 2020	21.87	22.18	21.74	22.14	11,715	-0.75(-3.26%)
Mar 10, 2020	23.11	23.11	22.07	22.89	54,309	+0.30(+1.33%)
Mar 09, 2020	21.32	22.94	21.32	22.59	12,007	-2.15(-8.69%)
Mar 06, 2020	24.21	24.81	24.21	24.74	43,400	-0.41(-1.63%)
Mar 05, 2020	25.01	25.69	25.01	25.15	23,141	-0.66(-2.54%)
Mar 04, 2020	25.84	25.95	25.41	25.80	12,886	-0.32(-1.21%)
Mar 03, 2020	26.30	26.61	25.84	26.12	73,513	-0.24(-0.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.