Skip to main content
logo
Dentsu Group Inc. (DNTUY)
OTCMKTS · Delayed Price · Currency is USD
16.66
+0.28 (1.70%)
At close: Mar 27, 2026

DNTUY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202616.5316.6716.5316.6616.661.70%2,037
Mar 26, 202616.5916.7516.3816.3816.38-2.62%1,719
Mar 25, 202616.8216.8216.8216.8216.82-0.88%631
Mar 24, 202617.0517.2716.6416.9716.97-1.85%5,374
Mar 23, 202617.1317.2917.0517.2917.292.67%5,098
Mar 20, 202616.8617.1916.6016.8416.84-3.16%5,575
Mar 19, 202617.2317.3917.2317.3917.390.81%996
Mar 18, 202617.2517.2517.2517.2517.25-2.08%1,338
Mar 17, 202617.4017.6417.4017.6217.621.24%14,801
Mar 16, 202617.2517.4017.0117.4017.402.08%2,309
Mar 13, 202617.0517.0517.0517.0517.05-1.98%2,146
Mar 12, 202617.2817.3916.9217.3917.39-0.11%2,173
Mar 11, 202617.3017.4117.3017.4117.41-4.60%2,376
Mar 10, 202617.7218.2517.7218.2518.251.96%2,201
Mar 9, 202617.7618.0917.7617.9017.90-0.49%8,296
Mar 6, 202617.9417.9917.9317.9917.992.50%7,040
Mar 5, 202617.6917.6917.5217.5517.55-2.42%6,787
Mar 4, 202617.6017.9917.6017.9917.995.24%8,453
Mar 3, 202616.7817.0916.7817.0917.09-5.21%1,266
Mar 2, 202617.9518.0317.9518.0318.03-3.16%3,647
Feb 27, 202618.6018.6318.6018.6218.621.04%1,614
Feb 26, 202617.9018.4517.9018.4318.432.83%7,720
Feb 25, 202617.7117.9217.6417.9217.920.82%4,693
Feb 24, 202617.7217.7817.6917.7817.78-2.44%4,326
Feb 23, 202618.3018.3018.1718.2218.220.16%11,330
Feb 20, 202618.1618.2218.0918.1918.192.42%5,911
Feb 19, 202618.2718.2717.7617.7617.76-2.68%3,249
Feb 18, 202618.2818.2817.9118.2518.25-5.56%4,147
Feb 17, 202619.0419.5018.8319.3319.33-2.08%7,632
Feb 13, 202619.2519.7419.0619.7419.7410.19%2,468
Feb 12, 202618.1818.4317.7117.9117.91-7.97%16,456
Feb 11, 202619.5219.5219.3419.4619.461.10%2,542
Feb 10, 202618.7419.3318.7419.2519.253.43%13,389
Feb 9, 202618.1318.6218.1318.6118.613.56%29,667
Feb 6, 202618.1018.2317.8817.9717.971.26%28,758
Feb 5, 202617.7917.8317.7517.7517.750.20%12,221
Feb 4, 202617.9017.9417.7117.7117.71-6.15%13,746
Feb 3, 202618.8918.9918.8118.8718.87-1.82%24,182
Feb 2, 202619.2019.2519.2019.2219.22-0.72%9,031
Jan 30, 202619.4019.4019.3219.3619.360.05%6,457
Jan 29, 202619.2919.3519.2119.3519.35-0.66%3,442
Jan 28, 202619.5319.5319.4319.4819.48-1.95%2,703
Jan 27, 202619.7819.8719.7819.8719.870.48%3,244
Jan 26, 202619.8219.8219.7119.7719.770.30%3,625
Jan 23, 202619.5919.7119.5919.7119.711.99%10,259
Jan 22, 202619.3119.3819.3119.3319.330.70%9,340
Jan 21, 202619.1519.1919.1119.1919.19-0.67%5,318
Jan 20, 202619.3019.3919.3019.3219.32-3.78%4,312
Jan 16, 202620.1520.1520.0620.0820.083.24%4,274
Jan 15, 202619.5519.5819.4519.4519.45-1.84%5,269