Dentsu Group Inc. (DNTUY)
OTCMKTS · Delayed Price · Currency is USD
18.84
+0.25 (1.32%)
Aug 22, 2025, 4:00 PM EDT
Dentsu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 18.71 | 18.88 | 18.71 | 18.84 | 18.84 | 1.32% | 6,420 |
| Aug 21, 2025 | 19.06 | 19.06 | 18.55 | 18.60 | 18.60 | -2.08% | 13,147 |
| Aug 20, 2025 | 19.00 | 19.10 | 18.99 | 18.99 | 18.99 | -1.61% | 8,912 |
| Aug 19, 2025 | 19.20 | 19.30 | 18.72 | 19.30 | 19.30 | 0.57% | 12,166 |
| Aug 18, 2025 | 19.29 | 19.29 | 19.18 | 19.19 | 19.19 | 2.51% | 17,334 |
| Aug 15, 2025 | 18.72 | 18.72 | 18.66 | 18.72 | 18.72 | -0.11% | 9,739 |
| Aug 14, 2025 | 18.87 | 19.22 | 18.37 | 18.74 | 18.74 | -13.62% | 17,422 |
| Aug 13, 2025 | 21.93 | 21.93 | 21.67 | 21.70 | 21.70 | 1.10% | 2,809 |
| Aug 12, 2025 | 21.34 | 21.46 | 21.34 | 21.46 | 21.46 | 0.44% | 25,718 |
| Aug 11, 2025 | 21.38 | 21.55 | 21.18 | 21.37 | 21.37 | -0.07% | 3,878 |
| Aug 8, 2025 | 21.36 | 21.46 | 21.36 | 21.38 | 21.38 | 1.23% | 4,568 |
| Aug 7, 2025 | 21.06 | 21.14 | 20.95 | 21.12 | 21.12 | 3.18% | 16,177 |
| Aug 6, 2025 | 20.52 | 20.60 | 20.46 | 20.47 | 20.47 | -0.20% | 3,624 |
| Aug 5, 2025 | 20.53 | 20.59 | 20.49 | 20.51 | 20.51 | -0.86% | 9,173 |
| Aug 4, 2025 | 20.50 | 20.69 | 20.50 | 20.69 | 20.69 | 1.11% | 14,079 |
| Aug 1, 2025 | 20.42 | 20.47 | 20.36 | 20.46 | 20.46 | 4.12% | 11,364 |
| Jul 31, 2025 | 19.55 | 19.89 | 19.55 | 19.65 | 19.65 | -1.90% | 45,677 |
| Jul 30, 2025 | 20.51 | 20.75 | 20.03 | 20.03 | 20.03 | -1.18% | 12,086 |
| Jul 29, 2025 | 20.23 | 20.27 | 20.13 | 20.27 | 20.27 | 0.75% | 6,908 |
| Jul 28, 2025 | 20.00 | 20.20 | 20.00 | 20.12 | 20.12 | -1.03% | 8,934 |
| Jul 25, 2025 | 20.38 | 20.45 | 20.31 | 20.33 | 20.33 | -2.12% | 5,407 |
| Jul 24, 2025 | 20.64 | 20.82 | 20.38 | 20.77 | 20.77 | 1.37% | 10,109 |
| Jul 23, 2025 | 20.45 | 20.56 | 20.45 | 20.49 | 20.49 | 6.00% | 6,039 |
| Jul 22, 2025 | 19.24 | 19.34 | 18.93 | 19.33 | 19.33 | 2.06% | 47,782 |
| Jul 21, 2025 | 19.03 | 19.31 | 18.85 | 18.94 | 18.94 | -0.99% | 16,776 |
| Jul 18, 2025 | 19.14 | 19.18 | 18.81 | 19.13 | 19.13 | -1.54% | 34,877 |
| Jul 17, 2025 | 19.86 | 19.95 | 19.32 | 19.43 | 19.43 | 0.94% | 33,576 |
| Jul 16, 2025 | 19.02 | 19.27 | 18.83 | 19.25 | 19.25 | 1.26% | 15,156 |
| Jul 15, 2025 | 19.18 | 19.93 | 19.01 | 19.01 | 19.01 | -4.18% | 11,770 |
| Jul 14, 2025 | 19.87 | 19.94 | 19.77 | 19.84 | 19.84 | -1.98% | 8,527 |
| Jul 11, 2025 | 20.25 | 20.53 | 20.24 | 20.24 | 20.24 | -1.15% | 3,543 |
| Jul 10, 2025 | 20.61 | 20.61 | 20.26 | 20.48 | 20.48 | -1.09% | 2,746 |
| Jul 9, 2025 | 20.86 | 20.86 | 20.47 | 20.70 | 20.70 | 1.62% | 18,624 |
| Jul 8, 2025 | 20.37 | 20.60 | 19.94 | 20.37 | 20.37 | -0.24% | 4,278 |
| Jul 7, 2025 | 20.81 | 21.00 | 20.42 | 20.42 | 20.42 | -6.03% | 8,593 |
| Jul 3, 2025 | 21.82 | 21.82 | 21.73 | 21.73 | 21.73 | 0.37% | 3,364 |
| Jul 2, 2025 | 21.65 | 21.70 | 21.64 | 21.65 | 21.65 | 0.09% | 1,696 |
| Jul 1, 2025 | 21.64 | 21.64 | 21.57 | 21.63 | 21.63 | -1.68% | 1,136 |
| Jun 30, 2025 | 22.03 | 22.09 | 22.00 | 22.00 | 22.00 | -1.96% | 3,738 |
| Jun 27, 2025 | 22.51 | 22.62 | 22.44 | 22.44 | 22.44 | 1.72% | 4,372 |
| Jun 26, 2025 | 22.02 | 22.06 | 21.92 | 22.06 | 22.06 | 1.85% | 1,464 |
| Jun 25, 2025 | 21.63 | 21.69 | 21.63 | 21.66 | 21.66 | -0.09% | 1,315 |
| Jun 24, 2025 | 21.66 | 21.74 | 21.66 | 21.68 | 21.68 | 0.98% | 4,133 |
| Jun 23, 2025 | 21.17 | 21.56 | 21.17 | 21.47 | 21.47 | 1.75% | 14,016 |
| Jun 20, 2025 | 21.64 | 21.79 | 21.09 | 21.10 | 21.10 | -1.77% | 7,065 |
| Jun 18, 2025 | 21.61 | 21.66 | 21.48 | 21.48 | 21.48 | 1.99% | 3,631 |
| Jun 17, 2025 | 21.33 | 21.33 | 21.06 | 21.06 | 21.06 | -2.37% | 5,716 |
| Jun 16, 2025 | 21.51 | 21.59 | 21.22 | 21.57 | 21.57 | 1.28% | 7,189 |
| Jun 13, 2025 | 21.37 | 21.45 | 21.30 | 21.30 | 21.30 | -4.01% | 2,061 |
| Jun 12, 2025 | 22.43 | 22.43 | 21.82 | 22.19 | 22.19 | 3.69% | 42,593 |