Dentsu Group Inc. (TYO:4324)
Japan · Delayed Price · Currency is JPY 3,535.00
-21.00 (-0.59%)
Oct 5, 2026, 3:30 PM JST
Dentsu Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,564.00 | 3,570.00 | 3,505.00 | 3,556.00 | 3,556.00 | -0.22% | 766,800 |
| Oct 1, 2026 | 3,526.00 | 3,582.00 | 3,496.00 | 3,564.00 | 3,564.00 | 0.03% | 978,500 |
| Sep 30, 2026 | 3,520.00 | 3,576.00 | 3,494.00 | 3,563.00 | 3,563.00 | 0.71% | 900,200 |
| Sep 29, 2026 | 3,531.00 | 3,571.00 | 3,482.00 | 3,538.00 | 3,538.00 | -1.42% | 1,022,400 |
| Sep 28, 2026 | 3,553.00 | 3,606.00 | 3,543.00 | 3,589.00 | 3,589.00 | 0.11% | 1,142,800 |
| Sep 25, 2026 | 3,569.00 | 3,612.00 | 3,556.00 | 3,585.00 | 3,585.00 | 0.67% | 897,300 |
| Sep 24, 2026 | 3,591.00 | 3,607.00 | 3,557.00 | 3,561.00 | 3,561.00 | -0.84% | 973,400 |
| Sep 18, 2026 | 3,616.00 | 3,628.00 | 3,553.00 | 3,591.00 | 3,591.00 | -1.16% | 974,600 |
| Sep 17, 2026 | 3,638.00 | 3,665.00 | 3,620.00 | 3,633.00 | 3,633.00 | 0.28% | 626,700 |
| Sep 16, 2026 | 3,658.00 | 3,664.00 | 3,605.00 | 3,623.00 | 3,623.00 | -0.28% | 742,500 |
| Sep 15, 2026 | 3,701.00 | 3,718.00 | 3,623.00 | 3,633.00 | 3,633.00 | -1.17% | 1,009,400 |
| Sep 14, 2026 | 3,603.00 | 3,680.00 | 3,586.00 | 3,676.00 | 3,676.00 | 2.77% | 825,700 |
| Sep 11, 2026 | 3,577.00 | 3,597.00 | 3,546.00 | 3,577.00 | 3,577.00 | -0.28% | 1,122,000 |
| Sep 10, 2026 | 3,525.00 | 3,588.00 | 3,513.00 | 3,587.00 | 3,587.00 | 1.47% | 959,400 |
| Sep 9, 2026 | 3,543.00 | 3,571.00 | 3,515.00 | 3,535.00 | 3,535.00 | -2.00% | 946,100 |
| Sep 8, 2026 | 3,600.00 | 3,639.00 | 3,568.00 | 3,607.00 | 3,607.00 | -0.63% | 886,700 |
| Sep 7, 2026 | 3,716.00 | 3,733.00 | 3,630.00 | 3,630.00 | 3,630.00 | -3.48% | 929,900 |
| Sep 4, 2026 | 3,700.00 | 3,779.00 | 3,682.00 | 3,761.00 | 3,761.00 | 1.65% | 852,700 |
| Sep 3, 2026 | 3,669.00 | 3,724.00 | 3,660.00 | 3,700.00 | 3,700.00 | 1.26% | 712,900 |
| Sep 2, 2026 | 3,759.00 | 3,826.00 | 3,622.00 | 3,654.00 | 3,654.00 | -1.93% | 1,644,400 |
| Sep 1, 2026 | 3,667.00 | 3,726.00 | 3,645.00 | 3,726.00 | 3,726.00 | 0.59% | 984,900 |
| Aug 31, 2026 | 3,683.00 | 3,716.00 | 3,639.00 | 3,704.00 | 3,704.00 | 1.15% | 1,737,900 |
| Aug 28, 2026 | 3,514.00 | 3,662.00 | 3,513.00 | 3,662.00 | 3,662.00 | 3.59% | 1,113,300 |
| Aug 27, 2026 | 3,612.00 | 3,633.00 | 3,532.00 | 3,535.00 | 3,535.00 | -2.29% | 919,700 |
| Aug 26, 2026 | 3,636.00 | 3,680.00 | 3,615.00 | 3,618.00 | 3,618.00 | -0.63% | 669,900 |
| Aug 25, 2026 | 3,636.00 | 3,688.00 | 3,603.00 | 3,641.00 | 3,641.00 | 1.59% | 911,000 |
| 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 |