Skip to main content
logo
Dentsu Group Inc. (TYO:4324)
Japan flag Japan · Delayed Price · Currency is JPY
3,341.00
+17.00 (0.51%)
Dec 25, 2025, 9:14 AM JST

Dentsu Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20253,326.003,335.003,309.003,330.00-0.03%156,200
Dec 23, 20253,315.003,355.003,251.003,329.003,329.000.15%1,095,300
Dec 22, 20253,375.003,410.003,324.003,324.003,324.00-2.49%860,000
Dec 19, 20253,431.003,459.003,389.003,409.003,409.00-0.47%1,953,700
Dec 18, 20253,418.003,448.003,399.003,425.003,425.001.12%704,300
Dec 17, 20253,388.003,411.003,339.003,387.003,387.000.50%895,300
Dec 16, 20253,367.003,407.003,332.003,370.003,370.001.26%1,185,900
Dec 15, 20253,383.003,393.003,300.003,328.003,328.00-0.33%1,048,400
Dec 12, 20253,268.003,349.003,247.003,339.003,339.002.83%1,491,200
Dec 11, 20253,350.003,365.003,208.003,247.003,247.00-3.07%1,333,800
Dec 10, 20253,400.003,426.003,350.003,350.003,350.00-1.90%868,700
Dec 9, 20253,400.003,447.003,385.003,415.003,415.000.35%900,800
Dec 8, 20253,430.003,445.003,396.003,403.003,403.00-0.29%823,800
Dec 5, 20253,445.003,451.003,404.003,413.003,413.00-0.87%794,900
Dec 4, 20253,388.003,443.003,338.003,443.003,443.000.06%1,089,000
Dec 3, 20253,433.003,474.003,397.003,441.003,441.00-0.69%748,900
Dec 2, 20253,452.003,523.003,447.003,465.003,465.00-0.86%858,500
Dec 1, 20253,526.003,548.003,472.003,495.003,495.00-1.41%949,700
Nov 28, 20253,501.003,554.003,488.003,545.003,545.002.63%1,162,800
Nov 27, 20253,431.003,486.003,430.003,454.003,454.00-0.29%702,700
Nov 26, 20253,443.003,486.003,434.003,464.003,464.00-0.23%873,600
Nov 25, 20253,474.003,489.003,421.003,472.003,472.00-0.94%1,005,600
Nov 21, 20253,443.003,509.003,441.003,505.003,505.001.15%1,151,900
Nov 20, 20253,478.003,548.003,465.003,465.003,465.00-0.14%1,775,800
Nov 19, 20253,466.003,497.003,436.003,470.003,470.000.03%1,585,500
Nov 18, 20253,410.003,507.003,386.003,469.003,469.002.54%2,715,800
Nov 17, 20253,285.003,430.003,285.003,383.003,383.003.74%3,095,800
Nov 14, 20253,351.003,352.003,225.003,261.003,261.00-0.61%1,427,700
Nov 13, 20253,270.003,313.003,236.003,281.003,281.000.77%1,539,800
Nov 12, 20253,294.003,342.003,252.003,256.003,256.000.22%1,448,500
Nov 11, 20253,230.003,285.003,203.003,249.003,249.000.90%1,405,900
Nov 10, 20253,150.003,220.003,124.003,220.003,220.003.11%1,571,500
Nov 7, 20253,078.003,127.003,074.003,123.003,123.000.97%840,100
Nov 6, 20253,080.003,127.003,070.003,093.003,093.000.88%1,054,800
Nov 5, 20253,120.003,122.003,005.003,066.003,066.00-0.84%1,146,300
Nov 4, 20253,050.003,105.003,031.003,092.003,092.001.58%1,414,200
Oct 31, 20253,061.003,076.003,035.003,044.003,044.00-1.07%1,011,500
Oct 30, 20253,050.003,085.003,023.003,077.003,077.000.13%991,700
Oct 29, 20253,103.003,126.003,049.003,073.003,073.00-1.57%1,127,100
Oct 28, 20253,163.003,173.003,118.003,122.003,122.00-2.28%855,100
Oct 27, 20253,180.003,213.003,156.003,195.003,195.001.91%816,300
Oct 24, 20253,150.003,177.003,128.003,135.003,135.00-0.73%627,700
Oct 23, 20253,136.003,177.003,096.003,158.003,158.000.48%1,289,200
Oct 22, 20253,114.003,170.003,113.003,143.003,143.001.16%723,900
Oct 21, 20253,086.003,128.003,078.003,107.003,107.000.94%835,500
Oct 20, 20253,056.003,094.003,047.003,078.003,078.001.58%1,055,200
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