Dentsu Group Inc. (DNTUY)
OTCMKTS · Delayed Price · Currency is USD
19.66
0.00 (0.00%)
Jun 2, 2026, 4:00 PM EST
DNTUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 1.68% | 257 |
| May 27, 2026 | 19.43 | 19.43 | 19.30 | 19.34 | 19.34 | 0.81% | 3,467 |
| May 26, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.26% | 1,139 |
| May 22, 2026 | 19.07 | 19.13 | 19.07 | 19.13 | 19.13 | -2.67% | 1,330 |
| May 21, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 9.99% | 1,062 |
| May 20, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -6.44% | 2,391 |
| May 18, 2026 | 17.99 | 19.10 | 17.99 | 19.10 | 19.10 | 3.30% | 362 |
| May 14, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 1.59% | 288 |
| May 7, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.98% | 733 |
| May 4, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.75% | 304 |
| Apr 28, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.67% | 266 |
| Apr 24, 2026 | 18.74 | 18.74 | 18.56 | 18.56 | 18.56 | -2.08% | 662 |
| Apr 23, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1.77% | 204 |
| Apr 22, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.60% | 304 |
| Apr 21, 2026 | 18.56 | 18.56 | 18.51 | 18.51 | 18.51 | -6.96% | 898 |
| Apr 17, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 6.62% | 250 |
| Apr 16, 2026 | 19.00 | 19.00 | 18.66 | 18.66 | 18.66 | -5.99% | 932 |
| Apr 13, 2026 | 19.52 | 19.85 | 19.52 | 19.85 | 19.85 | 6.49% | 1,866 |
| Apr 9, 2026 | 18.47 | 18.64 | 18.47 | 18.64 | 18.64 | 1.30% | 2,072 |
| Apr 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 5.63% | 1,288 |
| Apr 7, 2026 | 17.30 | 17.60 | 17.30 | 17.42 | 17.42 | 1.34% | 4,864 |
| Apr 6, 2026 | 16.95 | 17.20 | 16.95 | 17.19 | 17.19 | 0.41% | 2,246 |
| Apr 2, 2026 | 17.10 | 17.12 | 16.89 | 17.12 | 17.12 | -0.70% | 1,881 |
| Apr 1, 2026 | 17.17 | 17.44 | 17.17 | 17.24 | 17.24 | 0.55% | 1,544 |
| Mar 31, 2026 | 17.02 | 17.15 | 17.01 | 17.15 | 17.15 | 4.19% | 3,394 |
| Mar 30, 2026 | 16.50 | 16.57 | 16.46 | 16.46 | 16.46 | -1.22% | 1,674 |
| Mar 27, 2026 | 16.53 | 16.67 | 16.53 | 16.66 | 16.66 | 1.70% | 2,037 |
| Mar 26, 2026 | 16.59 | 16.75 | 16.38 | 16.38 | 16.38 | -2.62% | 1,719 |
| Mar 25, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.88% | 631 |
| Mar 24, 2026 | 17.05 | 17.27 | 16.64 | 16.97 | 16.97 | -1.85% | 5,374 |
| Mar 23, 2026 | 17.13 | 17.29 | 17.05 | 17.29 | 17.29 | 2.67% | 5,098 |
| Mar 20, 2026 | 16.86 | 17.19 | 16.60 | 16.84 | 16.84 | -3.16% | 5,575 |
| Mar 19, 2026 | 17.23 | 17.39 | 17.23 | 17.39 | 17.39 | 0.81% | 996 |
| Mar 18, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -2.08% | 1,338 |
| Mar 17, 2026 | 17.40 | 17.64 | 17.40 | 17.62 | 17.62 | 1.24% | 14,801 |
| Mar 16, 2026 | 17.25 | 17.40 | 17.01 | 17.40 | 17.40 | 2.08% | 2,309 |
| Mar 13, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.98% | 2,146 |
| Mar 12, 2026 | 17.28 | 17.39 | 16.92 | 17.39 | 17.39 | -0.11% | 2,173 |
| Mar 11, 2026 | 17.30 | 17.41 | 17.30 | 17.41 | 17.41 | -4.60% | 2,376 |
| Mar 10, 2026 | 17.72 | 18.25 | 17.72 | 18.25 | 18.25 | 1.96% | 2,201 |
| Mar 9, 2026 | 17.76 | 18.09 | 17.76 | 17.90 | 17.90 | -0.49% | 8,296 |
| Mar 6, 2026 | 17.94 | 17.99 | 17.93 | 17.99 | 17.99 | 2.50% | 7,040 |
| Mar 5, 2026 | 17.69 | 17.69 | 17.52 | 17.55 | 17.55 | -2.42% | 6,787 |
| Mar 4, 2026 | 17.60 | 17.99 | 17.60 | 17.99 | 17.99 | 5.24% | 8,453 |
| Mar 3, 2026 | 16.78 | 17.09 | 16.78 | 17.09 | 17.09 | -5.21% | 1,266 |
| Mar 2, 2026 | 17.95 | 18.03 | 17.95 | 18.03 | 18.03 | -3.16% | 3,647 |
| Feb 27, 2026 | 18.60 | 18.63 | 18.60 | 18.62 | 18.62 | 1.04% | 1,614 |
| Feb 26, 2026 | 17.90 | 18.45 | 17.90 | 18.43 | 18.43 | 2.83% | 7,720 |
| Feb 25, 2026 | 17.71 | 17.92 | 17.64 | 17.92 | 17.92 | 0.82% | 4,693 |
| Feb 24, 2026 | 17.72 | 17.78 | 17.69 | 17.78 | 17.78 | -2.44% | 4,326 |