Skip to main content
logo
Dentsu Group Inc. (TYO:4324)
Japan flag Japan · Delayed Price · Currency is JPY
3,078.00
+48.00 (1.58%)
Oct 20, 2025, 3:30 PM JST

Dentsu Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20253,050.003,068.003,026.003,030.003,030.00-2.29%911,300
Oct 16, 20253,137.003,147.003,070.003,101.003,101.000.85%882,800
Oct 15, 20253,077.003,098.003,055.003,075.003,075.00-0.06%792,300
Oct 14, 20253,020.003,077.003,013.003,077.003,077.00-0.61%1,499,000
Oct 10, 20253,156.003,160.003,089.003,096.003,096.00-2.21%1,260,700
Oct 9, 20253,123.003,172.003,123.003,166.003,166.000.48%773,700
Oct 8, 20253,185.003,200.003,151.003,151.003,151.00-1.07%848,000
Oct 7, 20253,167.003,207.003,158.003,185.003,185.000.16%909,100
Oct 6, 20253,199.003,199.003,149.003,180.003,180.002.65%1,282,700
Oct 3, 20253,110.003,149.003,086.003,098.003,098.00-0.93%984,000
Oct 2, 20253,160.003,193.003,122.003,127.003,127.00-2.92%1,270,900
Oct 1, 20253,193.003,250.003,165.003,221.003,221.00-0.53%1,008,800
Sep 30, 20253,138.003,259.003,130.003,238.003,238.002.37%1,696,600
Sep 29, 20253,268.003,282.003,156.003,163.003,163.00-4.12%1,877,400
Sep 26, 20253,348.003,348.003,293.003,299.003,299.00-1.49%1,235,900
Sep 25, 20253,280.003,349.003,274.003,349.003,349.002.29%1,359,400
Sep 24, 20253,358.003,372.003,270.003,274.003,274.00-1.56%1,027,100
Sep 22, 20253,319.003,414.003,305.003,326.003,326.001.34%1,531,600
Sep 19, 20253,268.003,328.003,259.003,282.003,282.000.52%2,355,200
Sep 18, 20253,213.003,274.003,187.003,265.003,265.001.11%1,217,300
Sep 17, 20253,211.003,248.003,184.003,229.003,229.000.25%1,217,300
Sep 16, 20253,180.003,232.003,131.003,221.003,221.001.38%1,149,900
Sep 12, 20253,240.003,240.003,165.003,177.003,177.000.22%1,584,700
Sep 11, 20253,133.003,170.003,109.003,170.003,170.00-0.66%1,644,100
Sep 10, 20253,097.003,199.003,087.003,191.003,191.002.37%2,211,700
Sep 9, 20253,145.003,169.003,082.003,117.003,117.000.55%2,036,200
Sep 8, 20253,125.003,160.003,083.003,100.003,100.000.06%3,398,200
Sep 5, 20253,079.003,101.003,057.003,098.003,098.001.61%1,257,900
Sep 4, 20253,010.003,055.002,996.003,049.003,049.000.49%1,758,800
Sep 3, 20252,994.003,073.002,980.503,034.003,034.000.86%1,778,200
Sep 2, 20253,060.003,115.003,008.003,008.003,008.00-0.69%2,619,300
Sep 1, 20252,936.503,032.002,934.503,029.003,029.003.59%2,585,000
Aug 29, 20252,860.003,067.002,858.502,924.002,924.005.94%10,696,600
Aug 28, 20252,765.502,787.002,742.502,760.002,760.00-0.20%1,743,700
Aug 27, 20252,770.002,797.002,750.502,765.502,765.50-1.14%2,070,900
Aug 26, 20252,830.002,866.502,766.002,797.502,797.50-0.89%15,031,800
Aug 25, 20252,759.002,822.502,748.502,822.502,822.501.82%2,259,100
Aug 22, 20252,753.002,772.002,719.002,772.002,772.000.25%2,339,500
Aug 21, 20252,807.002,811.002,746.502,765.002,765.00-1.97%2,856,200
Aug 20, 20252,860.002,873.002,803.502,820.502,820.50-1.55%2,874,200
Aug 19, 20252,847.002,903.502,812.002,865.002,865.000.60%3,525,400
Aug 18, 20252,753.002,858.002,752.502,848.002,848.003.47%6,829,900
Aug 15, 20252,740.502,964.502,691.002,752.502,752.50-12.73%19,431,100
Aug 14, 20253,181.003,207.003,125.003,154.003,154.00-1.84%1,818,700
Aug 13, 20253,140.003,237.003,130.003,213.003,213.002.00%2,363,500
Aug 12, 20253,155.003,193.003,129.003,150.003,150.00-0.16%2,348,800
Aug 8, 20253,114.003,162.003,087.003,155.003,155.001.74%1,933,900
Aug 7, 20253,032.003,115.003,032.003,101.003,101.002.17%1,593,900
Aug 6, 20253,035.003,083.003,022.003,035.003,035.00-0.07%1,226,300
Aug 5, 20253,028.003,068.003,010.003,037.003,037.000.16%1,234,600