Dentsu Group Inc. (TYO:4324)
Japan · Delayed Price · Currency is JPY 2,976.00
-176.00 (-5.58%)
Jun 19, 2026, 3:30 PM JST
Dentsu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3,116.00 | 3,116.00 | 2,943.50 | 2,976.00 | 2,976.00 | -5.58% | 1,824,300 |
| Jun 18, 2026 | 3,078.00 | 3,152.00 | 3,070.00 | 3,152.00 | 3,152.00 | 1.45% | 1,414,400 |
| Jun 17, 2026 | 3,141.00 | 3,157.00 | 3,091.00 | 3,107.00 | 3,107.00 | -0.48% | 937,500 |
| Jun 16, 2026 | 3,152.00 | 3,165.00 | 3,095.00 | 3,122.00 | 3,122.00 | 0.68% | 1,166,400 |
| Jun 15, 2026 | 3,045.00 | 3,147.00 | 3,036.00 | 3,101.00 | 3,101.00 | 1.01% | 1,165,200 |
| Jun 12, 2026 | 3,200.00 | 3,207.00 | 3,042.00 | 3,070.00 | 3,070.00 | -3.25% | 1,478,200 |
| Jun 11, 2026 | 3,156.00 | 3,178.00 | 3,101.00 | 3,173.00 | 3,173.00 | 1.60% | 1,478,000 |
| Jun 10, 2026 | 3,130.00 | 3,151.00 | 3,071.00 | 3,123.00 | 3,123.00 | 0.45% | 1,403,900 |
| Jun 9, 2026 | 3,112.00 | 3,163.00 | 3,083.00 | 3,109.00 | 3,109.00 | 0.94% | 1,531,200 |
| Jun 8, 2026 | 3,060.00 | 3,139.00 | 3,050.00 | 3,080.00 | 3,080.00 | -0.55% | 1,320,600 |
| Jun 5, 2026 | 3,115.00 | 3,137.00 | 3,071.00 | 3,097.00 | 3,097.00 | 0.72% | 1,264,500 |
| Jun 4, 2026 | 3,080.00 | 3,104.00 | 3,021.00 | 3,075.00 | 3,075.00 | -0.87% | 1,217,900 |
| Jun 3, 2026 | 3,069.00 | 3,102.00 | 3,010.00 | 3,102.00 | 3,102.00 | 0.29% | 1,120,100 |
| Jun 2, 2026 | 3,097.00 | 3,123.00 | 3,048.00 | 3,093.00 | 3,093.00 | 2.18% | 1,467,800 |
| Jun 1, 2026 | 3,000.00 | 3,052.00 | 2,978.00 | 3,027.00 | 3,027.00 | 0.70% | 1,030,800 |
| 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 |