Dentsu Group Inc. (TYO:4324)
Japan · Delayed Price · Currency is JPY 3,006.00
-65.00 (-2.12%)
May 29, 2026, 3:30 PM JST
Dentsu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3,040.00 | 3,099.00 | 3,006.00 | 3,006.00 | 3,006.00 | -2.12% | 1,196,200 |
| May 28, 2026 | 3,112.00 | 3,112.00 | 3,050.00 | 3,071.00 | 3,071.00 | -0.65% | 935,000 |
| May 27, 2026 | 3,077.00 | 3,129.00 | 3,073.00 | 3,091.00 | 3,091.00 | 0.98% | 1,242,700 |
| May 26, 2026 | 3,031.00 | 3,073.00 | 3,025.00 | 3,061.00 | 3,061.00 | 1.19% | 1,036,300 |
| May 25, 2026 | 3,090.00 | 3,090.00 | 2,981.50 | 3,025.00 | 3,025.00 | -0.79% | 984,400 |
| May 22, 2026 | 3,051.00 | 3,077.00 | 3,012.00 | 3,049.00 | 3,049.00 | -2.31% | 1,211,800 |
| May 21, 2026 | 3,145.00 | 3,148.00 | 3,065.00 | 3,121.00 | 3,121.00 | -0.51% | 1,150,300 |
| May 20, 2026 | 3,153.00 | 3,183.00 | 3,096.00 | 3,137.00 | 3,137.00 | -1.60% | 1,417,600 |
| May 19, 2026 | 3,107.00 | 3,195.00 | 3,092.00 | 3,188.00 | 3,188.00 | 4.15% | 1,782,500 |
| May 18, 2026 | 3,105.00 | 3,122.00 | 3,015.00 | 3,061.00 | 3,061.00 | 0.86% | 1,804,800 |
| May 15, 2026 | 2,992.00 | 3,040.00 | 2,950.00 | 3,035.00 | 3,035.00 | 1.56% | 1,744,000 |
| May 14, 2026 | 3,069.00 | 3,084.00 | 2,984.50 | 2,988.50 | 2,988.50 | -3.94% | 1,197,900 |
| May 13, 2026 | 3,120.00 | 3,167.00 | 3,093.00 | 3,111.00 | 3,111.00 | 0.81% | 2,410,800 |
| May 12, 2026 | 3,015.00 | 3,123.00 | 3,004.00 | 3,086.00 | 3,086.00 | 3.23% | 2,287,400 |
| May 11, 2026 | 3,054.00 | 3,072.00 | 2,965.50 | 2,989.50 | 2,989.50 | -1.82% | 1,724,000 |
| May 8, 2026 | 2,958.00 | 3,050.00 | 2,911.50 | 3,045.00 | 3,045.00 | 4.71% | 1,888,000 |
| May 7, 2026 | 2,951.00 | 2,967.50 | 2,893.50 | 2,908.00 | 2,908.00 | -1.99% | 2,065,900 |
| May 1, 2026 | 2,944.00 | 2,970.50 | 2,921.00 | 2,967.00 | 2,967.00 | -0.64% | 717,300 |
| Apr 30, 2026 | 2,976.50 | 3,009.00 | 2,962.00 | 2,986.00 | 2,986.00 | 0.25% | 1,123,500 |
| Apr 28, 2026 | 2,999.00 | 2,999.00 | 2,955.00 | 2,978.50 | 2,978.50 | 0.95% | 804,200 |
| Apr 27, 2026 | 2,989.00 | 3,008.00 | 2,950.50 | 2,950.50 | 2,950.50 | -1.78% | 1,011,100 |
| Apr 24, 2026 | 2,989.00 | 3,022.00 | 2,984.50 | 3,004.00 | 3,004.00 | -1.31% | 1,246,200 |
| Apr 23, 2026 | 3,093.00 | 3,103.00 | 3,023.00 | 3,044.00 | 3,044.00 | -1.01% | 820,600 |
| Apr 22, 2026 | 3,003.00 | 3,094.00 | 3,001.00 | 3,075.00 | 3,075.00 | 0.69% | 1,203,600 |
| Apr 21, 2026 | 3,183.00 | 3,184.00 | 3,054.00 | 3,054.00 | 3,054.00 | -3.90% | 1,058,000 |
| Apr 20, 2026 | 3,173.00 | 3,236.00 | 3,167.00 | 3,178.00 | 3,178.00 | 1.63% | 1,360,900 |
| Apr 17, 2026 | 3,089.00 | 3,164.00 | 3,086.00 | 3,127.00 | 3,127.00 | 1.30% | 1,164,700 |
| Apr 16, 2026 | 3,130.00 | 3,170.00 | 3,085.00 | 3,087.00 | 3,087.00 | 0.13% | 1,250,800 |
| Apr 15, 2026 | 3,090.00 | 3,109.00 | 3,049.00 | 3,083.00 | 3,083.00 | -0.16% | 1,423,900 |
| Apr 14, 2026 | 3,154.00 | 3,154.00 | 3,059.00 | 3,088.00 | 3,088.00 | -2.12% | 2,206,700 |
| Apr 13, 2026 | 2,838.50 | 3,176.00 | 2,812.50 | 3,155.00 | 3,155.00 | 10.10% | 11,313,100 |
| Apr 10, 2026 | 2,962.50 | 2,972.00 | 2,865.50 | 2,865.50 | 2,865.50 | -2.93% | 1,658,100 |
| Apr 9, 2026 | 2,950.00 | 2,996.50 | 2,937.00 | 2,952.00 | 2,952.00 | 0.84% | 1,691,500 |
| Apr 8, 2026 | 2,914.50 | 2,936.50 | 2,883.50 | 2,927.50 | 2,927.50 | 3.56% | 2,042,200 |
| Apr 7, 2026 | 2,780.00 | 2,837.50 | 2,750.50 | 2,827.00 | 2,827.00 | -0.67% | 1,796,100 |
| Apr 6, 2026 | 2,807.00 | 2,899.00 | 2,797.00 | 2,846.00 | 2,846.00 | 3.23% | 1,604,300 |
| Apr 3, 2026 | 2,720.50 | 2,780.50 | 2,720.50 | 2,757.00 | 2,757.00 | 1.38% | 1,348,600 |
| Apr 2, 2026 | 2,800.00 | 2,821.00 | 2,705.00 | 2,719.50 | 2,719.50 | -1.86% | 2,045,400 |
| Apr 1, 2026 | 2,727.00 | 2,778.00 | 2,714.50 | 2,771.00 | 2,771.00 | 2.67% | 1,533,200 |
| Mar 31, 2026 | 2,698.50 | 2,738.50 | 2,683.00 | 2,699.00 | 2,699.00 | 0.99% | 1,500,800 |
| Mar 30, 2026 | 2,655.00 | 2,691.00 | 2,642.00 | 2,672.50 | 2,672.50 | -1.84% | 1,548,800 |
| Mar 27, 2026 | 2,734.00 | 2,758.00 | 2,715.00 | 2,722.50 | 2,722.50 | 0.72% | 1,488,100 |
| Mar 26, 2026 | 2,719.00 | 2,723.00 | 2,683.50 | 2,703.00 | 2,703.00 | -1.26% | 1,111,900 |
| Mar 25, 2026 | 2,735.00 | 2,771.50 | 2,731.00 | 2,737.50 | 2,737.50 | -0.38% | 983,400 |
| Mar 24, 2026 | 2,729.50 | 2,763.50 | 2,713.50 | 2,748.00 | 2,748.00 | 1.50% | 937,800 |
| 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 |