Dentsu Group Inc. (TYO:4324)
3,098.00
+49.00 (1.61%)
Sep 5, 2025, 3:30 PM JST
Dentsu Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 3,079.00 | 3,101.00 | 3,057.00 | 3,098.00 | 3,098.00 | 1.61% | 1,257,900 |
Sep 4, 2025 | 3,010.00 | 3,055.00 | 2,996.00 | 3,049.00 | 3,049.00 | 0.49% | 1,758,800 |
Sep 3, 2025 | 2,994.00 | 3,073.00 | 2,980.50 | 3,034.00 | 3,034.00 | 0.86% | 1,778,200 |
Sep 2, 2025 | 3,060.00 | 3,115.00 | 3,008.00 | 3,008.00 | 3,008.00 | -0.69% | 2,619,300 |
Sep 1, 2025 | 2,936.50 | 3,032.00 | 2,934.50 | 3,029.00 | 3,029.00 | 3.59% | 2,585,000 |
Aug 29, 2025 | 2,860.00 | 3,067.00 | 2,858.50 | 2,924.00 | 2,924.00 | 5.94% | 10,696,600 |
Aug 28, 2025 | 2,765.50 | 2,787.00 | 2,742.50 | 2,760.00 | 2,760.00 | -0.20% | 1,743,700 |
Aug 27, 2025 | 2,770.00 | 2,797.00 | 2,750.50 | 2,765.50 | 2,765.50 | -1.14% | 2,070,900 |
Aug 26, 2025 | 2,830.00 | 2,866.50 | 2,766.00 | 2,797.50 | 2,797.50 | -0.89% | 15,031,800 |
Aug 25, 2025 | 2,759.00 | 2,822.50 | 2,748.50 | 2,822.50 | 2,822.50 | 1.82% | 2,259,100 |
Aug 22, 2025 | 2,753.00 | 2,772.00 | 2,719.00 | 2,772.00 | 2,772.00 | 0.25% | 2,339,500 |
Aug 21, 2025 | 2,807.00 | 2,811.00 | 2,746.50 | 2,765.00 | 2,765.00 | -1.97% | 2,856,200 |
Aug 20, 2025 | 2,860.00 | 2,873.00 | 2,803.50 | 2,820.50 | 2,820.50 | -1.55% | 2,874,200 |
Aug 19, 2025 | 2,847.00 | 2,903.50 | 2,812.00 | 2,865.00 | 2,865.00 | 0.60% | 3,525,400 |
Aug 18, 2025 | 2,753.00 | 2,858.00 | 2,752.50 | 2,848.00 | 2,848.00 | 3.47% | 6,829,900 |
Aug 15, 2025 | 2,740.50 | 2,964.50 | 2,691.00 | 2,752.50 | 2,752.50 | -12.73% | 19,431,100 |
Aug 14, 2025 | 3,181.00 | 3,207.00 | 3,125.00 | 3,154.00 | 3,154.00 | -1.84% | 1,818,700 |
Aug 13, 2025 | 3,140.00 | 3,237.00 | 3,130.00 | 3,213.00 | 3,213.00 | 2.00% | 2,363,500 |
Aug 12, 2025 | 3,155.00 | 3,193.00 | 3,129.00 | 3,150.00 | 3,150.00 | -0.16% | 2,348,800 |
Aug 8, 2025 | 3,114.00 | 3,162.00 | 3,087.00 | 3,155.00 | 3,155.00 | 1.74% | 1,933,900 |
Aug 7, 2025 | 3,032.00 | 3,115.00 | 3,032.00 | 3,101.00 | 3,101.00 | 2.17% | 1,593,900 |
Aug 6, 2025 | 3,035.00 | 3,083.00 | 3,022.00 | 3,035.00 | 3,035.00 | -0.07% | 1,226,300 |
Aug 5, 2025 | 3,028.00 | 3,068.00 | 3,010.00 | 3,037.00 | 3,037.00 | 0.16% | 1,234,600 |
Aug 4, 2025 | 2,960.00 | 3,033.00 | 2,957.00 | 3,032.00 | 3,032.00 | -1.14% | 1,173,000 |
Aug 1, 2025 | 3,003.00 | 3,083.00 | 2,991.00 | 3,067.00 | 3,067.00 | 2.63% | 1,299,900 |
Jul 31, 2025 | 3,000.00 | 3,000.00 | 2,958.00 | 2,988.50 | 2,988.50 | -0.05% | 1,435,100 |
Jul 30, 2025 | 2,985.50 | 3,000.00 | 2,957.00 | 2,990.00 | 2,990.00 | -0.33% | 3,121,900 |
Jul 29, 2025 | 3,000.00 | 3,013.00 | 2,970.50 | 3,000.00 | 3,000.00 | -0.60% | 819,900 |
Jul 28, 2025 | 3,001.00 | 3,046.00 | 3,000.00 | 3,018.00 | 3,018.00 | -0.10% | 921,400 |
Jul 25, 2025 | 3,077.00 | 3,077.00 | 3,006.00 | 3,021.00 | 3,021.00 | -1.82% | 983,900 |
Jul 24, 2025 | 3,021.00 | 3,095.00 | 3,006.00 | 3,077.00 | 3,077.00 | 2.50% | 1,546,300 |
Jul 23, 2025 | 2,874.00 | 3,014.00 | 2,860.50 | 3,002.00 | 3,002.00 | 6.10% | 2,279,200 |
Jul 22, 2025 | 2,859.00 | 2,898.00 | 2,822.50 | 2,829.50 | 2,829.50 | -1.27% | 1,262,600 |
Jul 18, 2025 | 2,888.50 | 2,897.00 | 2,863.50 | 2,866.00 | 2,866.00 | -0.69% | 895,300 |
Jul 17, 2025 | 2,839.50 | 2,896.00 | 2,836.50 | 2,886.00 | 2,886.00 | 0.94% | 1,148,500 |
Jul 16, 2025 | 2,849.00 | 2,876.50 | 2,826.00 | 2,859.00 | 2,859.00 | 0.85% | 1,698,200 |
Jul 15, 2025 | 2,939.00 | 2,942.00 | 2,825.00 | 2,835.00 | 2,835.00 | -3.56% | 2,528,100 |
Jul 14, 2025 | 2,981.00 | 2,992.00 | 2,939.50 | 2,939.50 | 2,939.50 | -1.90% | 1,182,400 |
Jul 11, 2025 | 2,962.50 | 3,008.00 | 2,952.00 | 2,996.50 | 2,996.50 | 1.15% | 1,613,600 |
Jul 10, 2025 | 3,043.00 | 3,050.00 | 2,945.00 | 2,962.50 | 2,962.50 | -2.96% | 2,055,500 |
Jul 9, 2025 | 2,980.50 | 3,063.00 | 2,944.00 | 3,053.00 | 3,053.00 | 4.18% | 1,724,400 |
Jul 8, 2025 | 2,988.50 | 3,005.00 | 2,907.00 | 2,930.50 | 2,930.50 | -1.69% | 2,128,300 |
Jul 7, 2025 | 3,080.00 | 3,089.00 | 2,981.00 | 2,981.00 | 2,981.00 | -3.62% | 1,302,100 |
Jul 4, 2025 | 3,144.00 | 3,152.00 | 3,093.00 | 3,093.00 | 3,093.00 | -1.62% | 896,400 |
Jul 3, 2025 | 3,110.00 | 3,145.00 | 3,096.00 | 3,144.00 | 3,144.00 | 0.42% | 1,244,600 |
Jul 2, 2025 | 3,092.00 | 3,138.00 | 3,090.00 | 3,131.00 | 3,131.00 | 0.32% | 1,030,500 |
Jul 1, 2025 | 3,200.00 | 3,210.00 | 3,121.00 | 3,121.00 | 3,121.00 | -2.35% | 972,600 |
Jun 30, 2025 | 3,153.00 | 3,235.00 | 3,151.00 | 3,196.00 | 3,196.00 | 0.16% | 1,593,000 |
Jun 27, 2025 | 3,155.00 | 3,198.00 | 3,142.00 | 3,191.00 | 3,191.00 | 0.06% | 2,393,000 |
Jun 26, 2025 | 3,142.00 | 3,198.00 | 3,141.00 | 3,189.00 | 3,119.25 | 0.98% | 1,343,600 |