Dentsu Group Inc. (TYO:4324)
Japan · Delayed Price · Currency is JPY 2,748.00
+40.50 (1.50%)
At close: Mar 24, 2026
Dentsu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 2,729.50 | 2,748.50 | 2,713.50 | 2,743.50 | - | 1.33% | 349,700 |
| Mar 23, 2026 | 2,689.00 | 2,716.00 | 2,674.00 | 2,707.50 | 2,707.50 | -2.26% | 1,289,900 |
| Mar 19, 2026 | 2,785.00 | 2,847.50 | 2,770.00 | 2,770.00 | 2,770.00 | -2.93% | 2,738,500 |
| Mar 18, 2026 | 2,818.50 | 2,862.00 | 2,808.50 | 2,853.50 | 2,853.50 | 2.15% | 1,873,800 |
| Mar 17, 2026 | 2,779.50 | 2,802.50 | 2,766.50 | 2,793.50 | 2,793.50 | 1.49% | 991,300 |
| Mar 16, 2026 | 2,750.50 | 2,759.50 | 2,711.50 | 2,752.50 | 2,752.50 | -0.81% | 1,269,000 |
| Mar 13, 2026 | 2,745.00 | 2,776.00 | 2,722.50 | 2,775.00 | 2,775.00 | -0.72% | 1,386,900 |
| Mar 12, 2026 | 2,750.00 | 2,795.00 | 2,744.00 | 2,795.00 | 2,795.00 | 0.76% | 1,111,000 |
| Mar 11, 2026 | 2,841.50 | 2,874.50 | 2,768.50 | 2,774.00 | 2,774.00 | -2.08% | 1,562,600 |
| Mar 10, 2026 | 2,830.00 | 2,858.00 | 2,797.50 | 2,833.00 | 2,833.00 | -0.42% | 1,455,700 |
| Mar 9, 2026 | 2,800.00 | 2,862.50 | 2,798.00 | 2,845.00 | 2,845.00 | -1.90% | 1,430,300 |
| Mar 6, 2026 | 2,777.00 | 2,900.00 | 2,774.50 | 2,900.00 | 2,900.00 | 3.50% | 1,326,200 |
| Mar 5, 2026 | 2,839.50 | 2,859.50 | 2,791.50 | 2,802.00 | 2,802.00 | 1.16% | 1,939,100 |
| Mar 4, 2026 | 2,706.50 | 2,772.50 | 2,684.00 | 2,770.00 | 2,770.00 | 1.32% | 1,989,000 |
| Mar 3, 2026 | 2,850.00 | 2,867.50 | 2,733.00 | 2,734.00 | 2,734.00 | -4.81% | 1,695,700 |
| Mar 2, 2026 | 2,900.00 | 2,930.00 | 2,852.00 | 2,872.00 | 2,872.00 | -1.83% | 1,176,300 |
| 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 |