Skip to main content
logo
Dentsu Group Inc. (TYO:4324)
Japan flag Japan · Delayed Price · Currency is JPY
2,840.00
+45.50 (1.63%)
At close: Feb 6, 2026

Dentsu Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20262,830.002,870.502,806.502,840.002,840.001.63%2,073,200
Feb 5, 20262,829.502,887.502,794.502,794.502,794.500.50%3,217,500
Feb 4, 20262,856.002,871.502,773.502,780.502,780.50-6.55%4,740,500
Feb 3, 20262,965.002,995.502,954.002,975.502,975.500.25%1,400,000
Feb 2, 20262,985.503,027.002,968.002,968.002,968.00-0.82%1,411,400
Jan 30, 20262,980.003,008.002,967.502,992.502,992.500.83%1,024,400
Jan 29, 20262,973.002,976.002,920.002,968.002,968.00-1.07%1,862,900
Jan 28, 20263,024.003,047.002,998.503,000.003,000.00-1.67%1,050,300
Jan 27, 20263,032.003,081.003,025.003,051.003,051.00-0.42%829,300
Jan 26, 20263,074.003,094.003,041.003,064.003,064.00-2.05%911,600
Jan 23, 20263,097.003,145.003,070.003,128.003,128.002.02%1,007,800
Jan 22, 20263,022.003,079.003,013.003,066.003,066.001.29%1,257,600
Jan 21, 20263,037.003,065.002,995.503,027.003,027.00-2.13%1,954,100
Jan 20, 20263,120.003,141.003,093.003,093.003,093.00-1.06%967,900
Jan 19, 20263,152.003,169.003,093.003,126.003,126.00-2.25%1,841,500
Jan 16, 20263,146.003,229.003,135.003,198.003,198.002.90%2,296,100
Jan 15, 20263,162.003,193.003,106.003,108.003,108.00-1.08%2,780,600
Jan 14, 20263,552.003,552.003,137.003,142.003,142.00-11.29%5,193,600
Jan 13, 20263,520.003,550.003,470.003,542.003,542.002.10%1,383,800
Jan 9, 20263,437.003,473.003,406.003,469.003,469.002.45%1,295,100
Jan 8, 20263,495.003,532.003,377.003,386.003,386.00-2.70%1,197,200
Jan 7, 20263,433.003,498.003,412.003,480.003,480.000.72%876,700
Jan 6, 20263,385.003,455.003,381.003,455.003,455.002.07%962,200
Jan 5, 20263,333.003,408.003,333.003,385.003,385.001.84%1,083,800
Dec 30, 20253,369.003,374.003,314.003,324.003,324.00-0.81%661,300
Dec 29, 20253,365.003,378.003,326.003,351.003,351.00-0.62%746,000
Dec 26, 20253,399.003,408.003,356.003,372.003,372.000.24%588,400
Dec 25, 20253,350.003,371.003,319.003,364.003,364.001.20%534,500
Dec 24, 20253,326.003,336.003,309.003,324.003,324.00-0.15%638,900
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