Skip to main content
logo
Dentsu Group Inc. (TYO:4324)
Japan flag Japan · Delayed Price · Currency is JPY
3,067.00
+78.50 (2.63%)
Aug 1, 2025, 3:30 PM JST

Dentsu Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,003.003,083.002,991.003,067.003,067.002.63%1,299,900
Jul 31, 20253,000.003,000.002,958.002,988.502,988.50-0.05%1,435,100
Jul 30, 20252,985.503,000.002,957.002,990.002,990.00-0.33%3,121,900
Jul 29, 20253,000.003,013.002,970.503,000.003,000.00-0.60%819,900
Jul 28, 20253,001.003,046.003,000.003,018.003,018.00-0.10%921,400
Jul 25, 20253,077.003,077.003,006.003,021.003,021.00-1.82%983,900
Jul 24, 20253,021.003,095.003,006.003,077.003,077.002.50%1,546,300
Jul 23, 20252,874.003,014.002,860.503,002.003,002.006.10%2,279,200
Jul 22, 20252,859.002,898.002,822.502,829.502,829.50-1.27%1,262,600
Jul 18, 20252,888.502,897.002,863.502,866.002,866.00-0.69%895,300
Jul 17, 20252,839.502,896.002,836.502,886.002,886.000.94%1,148,500
Jul 16, 20252,849.002,876.502,826.002,859.002,859.000.85%1,698,200
Jul 15, 20252,939.002,942.002,825.002,835.002,835.00-3.56%2,528,100
Jul 14, 20252,981.002,992.002,939.502,939.502,939.50-1.90%1,182,400
Jul 11, 20252,962.503,008.002,952.002,996.502,996.501.15%1,613,600
Jul 10, 20253,043.003,050.002,945.002,962.502,962.50-2.96%2,055,500
Jul 9, 20252,980.503,063.002,944.003,053.003,053.004.18%1,724,400
Jul 8, 20252,988.503,005.002,907.002,930.502,930.50-1.69%2,128,300
Jul 7, 20253,080.003,089.002,981.002,981.002,981.00-3.62%1,302,100
Jul 4, 20253,144.003,152.003,093.003,093.003,093.00-1.62%896,400
Jul 3, 20253,110.003,145.003,096.003,144.003,144.000.42%1,244,600
Jul 2, 20253,092.003,138.003,090.003,131.003,131.000.32%1,030,500
Jul 1, 20253,200.003,210.003,121.003,121.003,121.00-2.35%972,600
Jun 30, 20253,153.003,235.003,151.003,196.003,196.000.16%1,593,000
Jun 27, 20253,155.003,198.003,142.003,191.003,191.000.06%2,393,000
Jun 26, 20253,142.003,198.003,141.003,189.003,119.250.98%1,343,600
Jun 25, 20253,150.003,186.003,129.003,158.003,088.930.13%859,200
Jun 24, 20253,181.003,207.003,140.003,154.003,085.020.22%951,200
Jun 23, 20253,165.003,179.003,125.003,147.003,078.17-1.19%853,400
Jun 20, 20253,140.003,185.003,116.003,185.003,115.341.66%3,140,200
Jun 19, 20253,170.003,206.003,121.003,133.003,064.47-0.48%1,223,700
Jun 18, 20253,102.003,161.003,102.003,148.003,079.151.48%1,570,400
Jun 17, 20253,070.003,116.003,066.003,102.003,034.151.01%688,200
Jun 16, 20253,099.003,100.003,060.003,071.003,003.830.10%808,600
Jun 13, 20253,103.003,114.003,054.003,068.003,000.90-2.07%1,301,700
Jun 12, 20253,085.003,162.003,077.003,133.003,064.471.10%909,700
Jun 11, 20253,100.003,128.003,087.003,099.003,031.220.91%703,600
Jun 10, 20253,071.003,102.003,067.003,071.003,003.83-0.39%863,500
Jun 9, 20253,088.003,115.003,069.003,083.003,015.570.10%604,800
Jun 6, 20253,050.003,096.003,045.003,080.003,012.630.72%706,800
Jun 5, 20253,070.003,080.003,052.003,058.002,991.12-0.71%654,100
Jun 4, 20253,090.003,105.003,064.003,080.003,012.63-0.16%839,900
Jun 3, 20253,130.003,141.003,067.003,085.003,017.52-1.44%1,243,400
Jun 2, 20253,100.003,156.003,077.003,130.003,061.540.26%1,398,700
May 30, 20253,085.003,134.003,076.003,122.003,053.720.10%1,775,400
May 29, 20253,118.003,157.003,117.003,119.003,050.780.03%760,200
May 28, 20253,134.003,158.003,118.003,118.003,049.801.04%818,000
May 27, 20253,120.003,137.003,075.003,086.003,018.50-1.12%836,900
May 26, 20253,114.003,142.003,098.003,121.003,052.740.35%677,300
May 23, 20253,142.003,144.003,098.003,110.003,041.98-0.35%637,700