Dentsu Inc ADR (OP: DNTUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	30.68	32.34	30.68	31.54	9,077	+0.41(+1.31%)
Nov 01, 2024	31.13	31.13	31.13	31.13	361	+0.27(+0.89%)
Oct 31, 2024	30.86	30.86	30.86	30.86	278	-0.34(-1.09%)
Oct 30, 2024	31.20	31.20	31.20	31.20	473	-0.63(-1.99%)
Oct 29, 2024	31.00	31.83	31.00	31.83	1,019	+1.00(+3.25%)
Oct 28, 2024	30.80	30.83	30.78	30.83	1,430	+0.07(+0.23%)
Oct 25, 2024	30.80	30.80	30.76	30.76	24,389	-0.74(-2.35%)
Oct 24, 2024	31.50	31.50	31.50	31.50	733	-0.09(-0.28%)
Oct 23, 2024	31.59	31.59	31.59	31.59	498	+0.55(+1.77%)
Oct 22, 2024	31.15	31.20	31.04	31.04	2,198	-0.73(-2.30%)
Oct 21, 2024	31.81	31.81	31.68	31.77	1,699	-0.02(-0.06%)
Oct 18, 2024	31.85	31.85	31.79	31.79	1,435	+0.77(+2.48%)
Oct 17, 2024	31.01	31.03	30.80	31.02	2,126	+0.08(+0.26%)
Oct 16, 2024	30.91	30.99	30.88	30.94	3,134	+0.29(+0.95%)
Oct 15, 2024	30.88	30.88	30.56	30.65	1,491	-0.50(-1.61%)
Oct 14, 2024	31.15	31.15	30.95	31.15	1,294	+0.08(+0.26%)
Oct 11, 2024	31.02	31.07	31.02	31.07	1,188	-0.06(-0.19%)
Oct 10, 2024	30.96	31.13	30.96	31.13	1,408	-0.45(-1.42%)
Oct 09, 2024	31.21	31.58	31.21	31.58	7,228	+0.35(+1.12%)
Oct 08, 2024	31.26	31.26	31.11	31.23	2,113	+0.46(+1.49%)
Oct 07, 2024	30.84	30.92	30.71	30.77	1,042	+0.17(+0.56%)
Oct 04, 2024	30.70	30.70	30.60	30.60	1,142	+0.30(+0.99%)
Oct 03, 2024	30.33	30.33	30.30	30.30	1,528	+0.38(+1.27%)
Oct 02, 2024	29.95	29.95	29.92	29.92	1,951	-0.32(-1.06%)
Oct 01, 2024	30.16	30.27	30.16	30.24	2,576	-0.60(-1.95%)
Sep 30, 2024	30.84	30.84	30.84	30.84	909	-0.22(-0.71%)
Sep 27, 2024	31.11	31.29	31.06	31.06	2,530	-0.55(-1.74%)
Sep 26, 2024	31.64	31.64	31.61	31.61	764	+0.94(+3.06%)
Sep 25, 2024	30.71	30.71	30.65	30.67	1,227	-0.17(-0.57%)
Sep 24, 2024	30.67	30.94	30.67	30.84	1,344	-0.89(-2.79%)
Sep 23, 2024	31.69	31.73	31.51	31.73	755	+0.28(+0.89%)
Sep 20, 2024	31.45	31.45	31.45	31.45	749	+0.38(+1.21%)
Sep 19, 2024	31.07	31.07	31.07	31.07	951	+0.43(+1.39%)
Sep 18, 2024	30.36	30.65	30.36	30.65	1,181	+0.82(+2.75%)
Sep 17, 2024	29.92	30.05	29.83	29.83	2,079	-0.39(-1.30%)
Sep 16, 2024	31.15	31.15	30.22	30.22	988	+0.19(+0.63%)
Sep 13, 2024	30.10	30.10	29.99	30.04	933	-0.23(-0.74%)
Sep 12, 2024	30.10	30.26	30.03	30.26	2,104	+0.32(+1.07%)
Sep 11, 2024	29.73	29.94	29.73	29.94	1,513	+0.04(+0.13%)
Sep 10, 2024	29.74	29.90	29.67	29.90	5,511	-0.10(-0.33%)
Sep 09, 2024	30.04	30.04	29.98	30.00	2,371	+0.29(+0.98%)
Sep 06, 2024	29.86	31.35	29.65	29.71	2,819	-0.45(-1.49%)
Sep 05, 2024	30.18	30.19	30.06	30.16	5,312	-0.31(-1.02%)
Sep 04, 2024	30.40	30.55	30.40	30.47	5,331	+0.01(+0.03%)