Dentsu Group Inc. (DNTUY)
OTCMKTS · Delayed Price · Currency is USD
21.29
-0.69 (-3.13%)
Sep 29, 2025, 3:51 PM EDT
Dentsu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 21.28 | 21.29 | 21.26 | 21.29 | - | -3.13% | 4,880 |
| Sep 26, 2025 | 21.99 | 22.00 | 21.97 | 21.97 | 21.97 | -0.98% | 3,232 |
| Sep 25, 2025 | 22.26 | 22.27 | 22.19 | 22.19 | 22.19 | 1.02% | 10,091 |
| Sep 24, 2025 | 22.01 | 22.01 | 21.96 | 21.97 | 21.97 | -2.12% | 4,648 |
| Sep 23, 2025 | 22.50 | 22.50 | 22.44 | 22.44 | 22.44 | -0.36% | 1,839 |
| Sep 22, 2025 | 22.39 | 22.53 | 22.35 | 22.52 | 22.52 | 1.85% | 9,484 |
| Sep 19, 2025 | 21.93 | 22.16 | 21.77 | 22.11 | 22.11 | 0.92% | 5,701 |
| Sep 18, 2025 | 21.72 | 22.13 | 21.72 | 21.91 | 21.91 | 0.41% | 4,607 |
| Sep 17, 2025 | 22.06 | 22.06 | 21.82 | 21.82 | 21.82 | -0.14% | 161,810 |
| Sep 16, 2025 | 21.89 | 21.94 | 21.82 | 21.85 | 21.85 | 0.83% | 27,749 |
| Sep 15, 2025 | 21.56 | 21.95 | 21.56 | 21.67 | 21.67 | 0.42% | 7,390 |
| Sep 12, 2025 | 21.80 | 21.80 | 21.58 | 21.58 | 21.58 | 0.14% | 4,466 |
| Sep 11, 2025 | 21.57 | 21.59 | 21.53 | 21.55 | 21.55 | -0.19% | 6,302 |
| Sep 10, 2025 | 21.60 | 21.63 | 21.59 | 21.59 | 21.59 | 2.71% | 2,435 |
| Sep 9, 2025 | 21.04 | 21.08 | 20.99 | 21.02 | 21.02 | -0.24% | 13,626 |
| Sep 8, 2025 | 20.64 | 21.11 | 20.30 | 21.07 | 21.07 | 1.06% | 13,879 |
| Sep 5, 2025 | 20.57 | 20.89 | 20.47 | 20.85 | 20.85 | 1.63% | 1,860 |
| Sep 4, 2025 | 20.14 | 20.53 | 20.14 | 20.52 | 20.52 | 0.56% | 11,323 |
| Sep 3, 2025 | 20.45 | 20.46 | 20.34 | 20.40 | 20.40 | 1.04% | 352,545 |
| Sep 2, 2025 | 20.68 | 20.68 | 20.15 | 20.19 | 20.19 | 2.32% | 13,041 |
| Aug 29, 2025 | 20.13 | 20.13 | 19.69 | 19.73 | 19.73 | 3.45% | 7,292 |
| Aug 28, 2025 | 19.21 | 19.26 | 18.84 | 19.07 | 19.07 | 2.27% | 30,937 |
| Aug 27, 2025 | 18.55 | 18.69 | 18.55 | 18.65 | 18.65 | -1.32% | 63,668 |
| Aug 26, 2025 | 18.90 | 18.95 | 18.87 | 18.90 | 18.90 | -0.11% | 29,670 |
| Aug 25, 2025 | 19.06 | 19.06 | 18.92 | 18.92 | 18.92 | 0.42% | 15,917 |
| 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 |