Dentsu Group Inc. (TYO:4324)
Japan · Delayed Price · Currency is JPY 2,925.50
+51.00 (1.77%)
At close: Feb 27, 2026
Dentsu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2,950.00 | 2,967.00 | 2,898.00 | 2,925.50 | 2,925.50 | 1.77% | 1,382,100 |
| Feb 26, 2026 | 2,793.50 | 2,899.50 | 2,791.00 | 2,874.50 | 2,874.50 | 2.83% | 1,801,200 |
| Feb 25, 2026 | 2,751.50 | 2,815.00 | 2,745.50 | 2,795.50 | 2,795.50 | 1.08% | 1,063,200 |
| Feb 24, 2026 | 2,788.00 | 2,806.00 | 2,739.00 | 2,765.50 | 2,765.50 | -2.31% | 1,943,600 |
| Feb 20, 2026 | 2,853.00 | 2,866.50 | 2,820.50 | 2,831.00 | 2,831.00 | -0.79% | 1,148,200 |
| Feb 19, 2026 | 2,944.50 | 2,953.00 | 2,853.50 | 2,853.50 | 2,853.50 | -0.51% | 1,837,800 |
| Feb 18, 2026 | 2,952.00 | 2,986.00 | 2,848.50 | 2,868.00 | 2,868.00 | -4.26% | 2,640,700 |
| Feb 17, 2026 | 3,010.00 | 3,026.00 | 2,938.50 | 2,995.50 | 2,995.50 | 0.89% | 1,568,400 |
| Feb 16, 2026 | 3,151.00 | 3,153.00 | 2,943.50 | 2,969.00 | 2,969.00 | 0.56% | 3,398,800 |
| Feb 13, 2026 | 2,995.50 | 3,050.00 | 2,920.00 | 2,952.50 | 2,952.50 | 0.24% | 5,724,900 |
| Feb 12, 2026 | 2,975.00 | 2,991.00 | 2,931.00 | 2,945.50 | 2,945.50 | -1.49% | 1,732,000 |
| Feb 10, 2026 | 2,919.50 | 2,993.00 | 2,906.50 | 2,990.00 | 2,990.00 | 3.55% | 1,425,300 |
| Feb 9, 2026 | 3,040.00 | 3,044.00 | 2,887.50 | 2,887.50 | 2,887.50 | 1.67% | 2,559,000 |
| Feb 6, 2026 | 2,830.00 | 2,870.50 | 2,806.50 | 2,840.00 | 2,840.00 | 1.63% | 2,073,200 |
| Feb 5, 2026 | 2,829.50 | 2,887.50 | 2,794.50 | 2,794.50 | 2,794.50 | 0.50% | 3,217,500 |
| Feb 4, 2026 | 2,856.00 | 2,871.50 | 2,773.50 | 2,780.50 | 2,780.50 | -6.55% | 4,740,500 |
| Feb 3, 2026 | 2,965.00 | 2,995.50 | 2,954.00 | 2,975.50 | 2,975.50 | 0.25% | 1,400,000 |
| Feb 2, 2026 | 2,985.50 | 3,027.00 | 2,968.00 | 2,968.00 | 2,968.00 | -0.82% | 1,411,400 |
| Jan 30, 2026 | 2,980.00 | 3,008.00 | 2,967.50 | 2,992.50 | 2,992.50 | 0.83% | 1,024,400 |
| Jan 29, 2026 | 2,973.00 | 2,976.00 | 2,920.00 | 2,968.00 | 2,968.00 | -1.07% | 1,862,900 |
| Jan 28, 2026 | 3,024.00 | 3,047.00 | 2,998.50 | 3,000.00 | 3,000.00 | -1.67% | 1,050,300 |
| Jan 27, 2026 | 3,032.00 | 3,081.00 | 3,025.00 | 3,051.00 | 3,051.00 | -0.42% | 829,300 |
| Jan 26, 2026 | 3,074.00 | 3,094.00 | 3,041.00 | 3,064.00 | 3,064.00 | -2.05% | 911,600 |
| Jan 23, 2026 | 3,097.00 | 3,145.00 | 3,070.00 | 3,128.00 | 3,128.00 | 2.02% | 1,007,800 |
| Jan 22, 2026 | 3,022.00 | 3,079.00 | 3,013.00 | 3,066.00 | 3,066.00 | 1.29% | 1,257,600 |
| Jan 21, 2026 | 3,037.00 | 3,065.00 | 2,995.50 | 3,027.00 | 3,027.00 | -2.13% | 1,954,100 |
| Jan 20, 2026 | 3,120.00 | 3,141.00 | 3,093.00 | 3,093.00 | 3,093.00 | -1.06% | 967,900 |
| Jan 19, 2026 | 3,152.00 | 3,169.00 | 3,093.00 | 3,126.00 | 3,126.00 | -2.25% | 1,841,500 |
| Jan 16, 2026 | 3,146.00 | 3,229.00 | 3,135.00 | 3,198.00 | 3,198.00 | 2.90% | 2,296,100 |
| Jan 15, 2026 | 3,162.00 | 3,193.00 | 3,106.00 | 3,108.00 | 3,108.00 | -1.08% | 2,780,600 |
| Jan 14, 2026 | 3,552.00 | 3,552.00 | 3,137.00 | 3,142.00 | 3,142.00 | -11.29% | 5,193,600 |
| Jan 13, 2026 | 3,520.00 | 3,550.00 | 3,470.00 | 3,542.00 | 3,542.00 | 2.10% | 1,383,800 |
| Jan 9, 2026 | 3,437.00 | 3,473.00 | 3,406.00 | 3,469.00 | 3,469.00 | 2.45% | 1,295,100 |
| Jan 8, 2026 | 3,495.00 | 3,532.00 | 3,377.00 | 3,386.00 | 3,386.00 | -2.70% | 1,197,200 |
| Jan 7, 2026 | 3,433.00 | 3,498.00 | 3,412.00 | 3,480.00 | 3,480.00 | 0.72% | 876,700 |
| Jan 6, 2026 | 3,385.00 | 3,455.00 | 3,381.00 | 3,455.00 | 3,455.00 | 2.07% | 962,200 |
| Jan 5, 2026 | 3,333.00 | 3,408.00 | 3,333.00 | 3,385.00 | 3,385.00 | 1.84% | 1,083,800 |
| Dec 30, 2025 | 3,369.00 | 3,374.00 | 3,314.00 | 3,324.00 | 3,324.00 | -0.81% | 661,300 |
| Dec 29, 2025 | 3,365.00 | 3,378.00 | 3,326.00 | 3,351.00 | 3,351.00 | -0.62% | 746,000 |
| Dec 26, 2025 | 3,399.00 | 3,408.00 | 3,356.00 | 3,372.00 | 3,372.00 | 0.24% | 588,400 |
| Dec 25, 2025 | 3,350.00 | 3,371.00 | 3,319.00 | 3,364.00 | 3,364.00 | 1.20% | 534,500 |
| Dec 24, 2025 | 3,326.00 | 3,336.00 | 3,309.00 | 3,324.00 | 3,324.00 | -0.15% | 638,900 |
| Dec 23, 2025 | 3,315.00 | 3,355.00 | 3,251.00 | 3,329.00 | 3,329.00 | 0.15% | 1,095,300 |
| Dec 22, 2025 | 3,375.00 | 3,410.00 | 3,324.00 | 3,324.00 | 3,324.00 | -2.49% | 860,000 |
| Dec 19, 2025 | 3,431.00 | 3,459.00 | 3,389.00 | 3,409.00 | 3,409.00 | -0.47% | 1,953,700 |
| Dec 18, 2025 | 3,418.00 | 3,448.00 | 3,399.00 | 3,425.00 | 3,425.00 | 1.12% | 704,300 |
| Dec 17, 2025 | 3,388.00 | 3,411.00 | 3,339.00 | 3,387.00 | 3,387.00 | 0.50% | 895,300 |
| Dec 16, 2025 | 3,367.00 | 3,407.00 | 3,332.00 | 3,370.00 | 3,370.00 | 1.26% | 1,185,900 |
| Dec 15, 2025 | 3,383.00 | 3,393.00 | 3,300.00 | 3,328.00 | 3,328.00 | -0.33% | 1,048,400 |
| Dec 12, 2025 | 3,268.00 | 3,349.00 | 3,247.00 | 3,339.00 | 3,339.00 | 2.83% | 1,491,200 |