Dentsu Inc ADR (OP: DNTUY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	31.88	32.14	31.83	32.14	17,764	-0.33(-1.02%)
May 30, 2023	32.44	32.51	32.35	32.47	10,113	+0.22(+0.68%)
May 26, 2023	32.48	32.48	32.25	32.25	3,054	-0.50(-1.53%)
May 25, 2023	32.88	32.90	32.75	32.75	1,622	-0.16(-0.49%)
May 24, 2023	32.96	33.04	32.91	32.91	9,396	-0.75(-2.22%)
May 23, 2023	33.69	33.70	33.63	33.66	2,131	-0.20(-0.60%)
May 22, 2023	33.94	33.98	33.86	33.86	1,815	+0.39(+1.18%)
May 19, 2023	33.39	33.53	33.39	33.47	2,905	-0.29(-0.87%)
May 18, 2023	33.53	33.76	33.09	33.76	2,055	+0.27(+0.81%)
May 17, 2023	33.30	33.49	33.30	33.49	1,113	+0.09(+0.28%)
May 16, 2023	33.75	33.80	33.40	33.40	5,639	-1.75(-4.99%)
May 15, 2023	35.88	35.88	35.15	35.15	9,483	-1.76(-4.77%)
May 11, 2023				36.91	347	+0.68(+1.88%)
May 10, 2023	36.05	36.23	36.05	36.23	2,295	+0.05(+0.14%)
May 09, 2023	36.12	36.20	36.10	36.18	2,470	+0.26(+0.72%)
May 08, 2023	35.83	35.93	35.83	35.92	1,902	-0.37(-1.02%)
May 05, 2023	36.19	36.29	36.19	36.29	1,122	+0.41(+1.15%)
May 04, 2023	35.88	36.02	35.88	35.88	1,255	-0.26(-0.73%)
May 03, 2023	35.82	36.14	35.82	36.14	2,149	+0.45(+1.26%)
May 02, 2023	35.75	36.02	35.65	35.69	5,919	-0.65(-1.79%)
May 01, 2023	36.13	36.37	35.67	36.34	1,722	+0.03(+0.08%)
Apr 27, 2023				36.31	330	+0.28(+0.78%)
Apr 26, 2023	36.19	36.19	36.03	36.03	4,701	+0.69(+1.95%)
Apr 25, 2023	35.41	35.41	35.30	35.34	733	-0.18(-0.51%)
Apr 24, 2023	35.63	35.67	35.52	35.52	702	+0.06(+0.17%)
Apr 21, 2023	35.51	35.51	35.46	35.46	778	-0.48(-1.34%)
Apr 20, 2023	35.54	35.94	35.54	35.94	1,917	-0.12(-0.33%)
Apr 19, 2023	35.70	36.06	35.70	36.06	678	-0.30(-0.83%)
Apr 18, 2023	36.36	36.36	36.36	36.36	968	+0.90(+2.54%)
Apr 17, 2023	35.27	35.46	35.27	35.46	1,875	-0.11(-0.32%)
Apr 14, 2023	34.97	35.57	34.97	35.57	835	-0.52(-1.43%)
Apr 13, 2023	35.53	36.09	35.53	36.09	1,575	+0.79(+2.24%)
Apr 12, 2023	35.49	35.49	35.30	35.30	2,524	+0.07(+0.21%)
Apr 11, 2023	35.28	35.49	35.23	35.23	1,863	-0.07(-0.20%)
Apr 10, 2023	35.02	35.47	35.02	35.30	2,495	-0.07(-0.21%)
Apr 06, 2023	35.30	35.59	35.30	35.37	1,337	+0.13(+0.38%)
Apr 05, 2023	35.23	35.23	35.23	35.23	1,189	-0.49(-1.39%)
Apr 04, 2023	35.53	35.73	35.39	35.73	2,333	+0.21(+0.59%)
Apr 03, 2023	35.08	35.52	35.08	35.52	1,978	+0.20(+0.57%)
Mar 31, 2023	35.27	35.57	35.20	35.32	171,123	+0.74(+2.14%)
Mar 30, 2023	34.31	34.58	34.31	34.58	45,496	+0.87(+2.58%)
Mar 29, 2023	34.15	34.15	33.71	33.71	1,257	-0.05(-0.15%)
Mar 28, 2023	33.64	33.76	33.23	33.76	7,806	+0.39(+1.17%)
Mar 27, 2023	33.42	33.42	33.37	33.37	1,239	-0.84(-2.46%)
Mar 24, 2023	34.22	34.31	34.21	34.21	1,733	-0.27(-0.77%)
Mar 23, 2023	34.72	34.72	34.33	34.48	3,676	+0.27(+0.80%)
Mar 22, 2023	34.20	34.20	33.96	34.20	2,775	+0.16(+0.47%)
Mar 21, 2023	34.06	34.06	34.00	34.04	3,606	+0.03(+0.09%)
Mar 20, 2023	34.03	34.03	34.01	34.01	2,409	+0.11(+0.34%)
Mar 17, 2023	33.54	34.52	33.54	33.90	1,062	+0.11(+0.31%)
Mar 16, 2023	33.50	33.79	33.50	33.79	2,408	+0.77(+2.32%)
Mar 15, 2023	33.04	33.35	32.70	33.02	2,846	-0.27(-0.83%)
Mar 14, 2023	33.36	33.65	33.30	33.30	4,697	-0.71(-2.08%)
Mar 13, 2023	33.91	34.36	33.81	34.01	3,845	+0.36(+1.06%)
Mar 10, 2023	33.79	33.79	33.37	33.65	2,264	-0.06(-0.18%)
Mar 09, 2023	33.49	33.83	33.43	33.71	3,509	+0.27(+0.81%)
Mar 08, 2023	33.56	33.81	33.44	33.44	46,104	+0.44(+1.33%)
Mar 07, 2023	33.81	33.81	32.96	33.00	3,818	-0.01(-0.04%)
Mar 06, 2023	32.97	33.01	32.97	33.01	3,217	+0.01(+0.04%)
Mar 03, 2023	32.85	33.00	32.55	33.00	3,936	+0.52(+1.60%)
Mar 02, 2023	32.16	32.48	32.09	32.48	7,391	+0.21(+0.65%)

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.