Dentsu Group Inc. (TYO:4324)
Japan · Delayed Price · Currency is JPY 3,584.00
+65.00 (1.85%)
Aug 24, 2026, 3:30 PM JST
Dentsu Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3,540.00 | 3,615.00 | 3,526.00 | 3,584.00 | 3,584.00 | 1.85% | 541,900 |
| Aug 21, 2026 | 3,558.00 | 3,620.00 | 3,515.00 | 3,519.00 | 3,519.00 | -1.76% | 998,400 |
| Aug 20, 2026 | 3,520.00 | 3,613.00 | 3,509.00 | 3,582.00 | 3,582.00 | 3.11% | 1,191,900 |
| Aug 19, 2026 | 3,545.00 | 3,567.00 | 3,436.00 | 3,474.00 | 3,474.00 | -0.86% | 1,419,500 |
| Aug 18, 2026 | 3,510.00 | 3,523.00 | 3,435.00 | 3,504.00 | 3,504.00 | -0.17% | 1,572,500 |
| Aug 17, 2026 | 3,401.00 | 3,561.00 | 3,400.00 | 3,510.00 | 3,510.00 | -7.09% | 2,769,200 |
| Aug 14, 2026 | 3,697.00 | 3,797.00 | 3,627.00 | 3,778.00 | 3,778.00 | 1.64% | 1,316,700 |
| Aug 13, 2026 | 3,800.00 | 3,803.00 | 3,706.00 | 3,717.00 | 3,717.00 | -2.18% | 1,560,400 |
| Aug 12, 2026 | 3,775.00 | 3,806.00 | 3,718.00 | 3,800.00 | 3,800.00 | 0.69% | 1,526,000 |
| Aug 10, 2026 | 3,667.00 | 3,774.00 | 3,597.00 | 3,774.00 | 3,774.00 | 3.26% | 1,353,100 |
| Aug 7, 2026 | 3,562.00 | 3,675.00 | 3,549.00 | 3,655.00 | 3,655.00 | 2.99% | 1,282,700 |
| Aug 6, 2026 | 3,480.00 | 3,549.00 | 3,442.00 | 3,549.00 | 3,549.00 | 2.48% | 843,200 |
| Aug 5, 2026 | 3,464.00 | 3,500.00 | 3,427.00 | 3,463.00 | 3,463.00 | -0.52% | 1,056,300 |
| Aug 4, 2026 | 3,536.00 | 3,539.00 | 3,464.00 | 3,481.00 | 3,481.00 | -1.02% | 871,400 |
| Aug 3, 2026 | 3,458.00 | 3,547.00 | 3,447.00 | 3,517.00 | 3,517.00 | -0.79% | 1,346,600 |
| Jul 31, 2026 | 3,693.00 | 3,707.00 | 3,545.00 | 3,545.00 | 3,545.00 | -5.79% | 1,590,200 |
| Jul 30, 2026 | 3,835.00 | 3,860.00 | 3,704.00 | 3,763.00 | 3,763.00 | -2.87% | 5,846,500 |
| Jul 29, 2026 | 3,730.00 | 3,874.00 | 3,671.00 | 3,874.00 | 3,874.00 | 6.96% | 2,357,000 |
| Jul 28, 2026 | 3,586.00 | 3,622.00 | 3,520.00 | 3,622.00 | 3,622.00 | 1.71% | 1,723,600 |
| Jul 27, 2026 | 3,416.00 | 3,575.00 | 3,389.00 | 3,561.00 | 3,561.00 | 5.29% | 1,223,900 |
| Jul 24, 2026 | 3,321.00 | 3,393.00 | 3,307.00 | 3,382.00 | 3,382.00 | 0.59% | 759,300 |
| Jul 23, 2026 | 3,337.00 | 3,363.00 | 3,313.00 | 3,362.00 | 3,362.00 | -0.12% | 725,200 |
| Jul 22, 2026 | 3,395.00 | 3,451.00 | 3,334.00 | 3,366.00 | 3,366.00 | -2.86% | 1,145,300 |
| Jul 21, 2026 | 3,532.00 | 3,561.00 | 3,432.00 | 3,465.00 | 3,465.00 | -1.17% | 1,040,300 |
| Jul 17, 2026 | 3,498.00 | 3,547.00 | 3,473.00 | 3,506.00 | 3,506.00 | 1.74% | 1,494,700 |
| Jul 16, 2026 | 3,453.00 | 3,468.00 | 3,416.00 | 3,446.00 | 3,446.00 | 0.58% | 1,054,600 |
| Jul 15, 2026 | 3,439.00 | 3,464.00 | 3,412.00 | 3,426.00 | 3,426.00 | -0.49% | 1,193,900 |
| Jul 14, 2026 | 3,443.00 | 3,599.00 | 3,418.00 | 3,443.00 | 3,443.00 | 2.59% | 1,993,600 |
| Jul 13, 2026 | 3,394.00 | 3,395.00 | 3,331.00 | 3,356.00 | 3,356.00 | 0.96% | 616,500 |
| Jul 10, 2026 | 3,345.00 | 3,367.00 | 3,268.00 | 3,324.00 | 3,324.00 | -0.84% | 869,900 |
| Jul 9, 2026 | 3,343.00 | 3,362.00 | 3,298.00 | 3,352.00 | 3,352.00 | -1.30% | 1,115,400 |
| Jul 8, 2026 | 3,400.00 | 3,428.00 | 3,355.00 | 3,396.00 | 3,396.00 | 1.13% | 1,233,200 |
| Jul 7, 2026 | 3,322.00 | 3,380.00 | 3,295.00 | 3,358.00 | 3,358.00 | 1.60% | 1,339,300 |
| Jul 6, 2026 | 3,279.00 | 3,305.00 | 3,258.00 | 3,305.00 | 3,305.00 | 1.91% | 999,600 |
| Jul 3, 2026 | 3,202.00 | 3,299.00 | 3,184.00 | 3,243.00 | 3,243.00 | 4.44% | 1,536,600 |
| Jul 2, 2026 | 3,112.00 | 3,172.00 | 3,073.00 | 3,105.00 | 3,105.00 | 2.07% | 1,331,100 |
| Jul 1, 2026 | 3,067.00 | 3,083.00 | 3,025.00 | 3,042.00 | 3,042.00 | -1.78% | 966,100 |
| Jun 30, 2026 | 3,104.00 | 3,114.00 | 3,042.00 | 3,097.00 | 3,097.00 | 0.45% | 1,137,600 |
| Jun 29, 2026 | 3,080.00 | 3,129.00 | 3,053.00 | 3,083.00 | 3,083.00 | 0.98% | 1,108,500 |
| Jun 26, 2026 | 3,035.00 | 3,073.00 | 3,021.00 | 3,053.00 | 3,053.00 | 0.59% | 992,700 |
| Jun 25, 2026 | 3,019.00 | 3,073.00 | 2,985.00 | 3,035.00 | 3,035.00 | 1.34% | 899,800 |
| Jun 24, 2026 | 3,026.00 | 3,042.00 | 2,976.00 | 2,995.00 | 2,995.00 | 0.07% | 906,100 |
| Jun 23, 2026 | 2,984.50 | 3,020.00 | 2,963.00 | 2,993.00 | 2,993.00 | -0.73% | 1,066,900 |
| Jun 22, 2026 | 2,954.50 | 3,028.00 | 2,951.50 | 3,015.00 | 3,015.00 | 1.31% | 978,400 |
| 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 |