Skip to main content
logo
Dentsu Group Inc. (TYO:4324)
Japan flag Japan · Delayed Price · Currency is JPY
3,087.00
+4.00 (0.13%)
Apr 16, 2026, 3:30 PM JST

Dentsu Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20263,130.003,170.003,122.003,143.00-1.95%608,100
Apr 15, 20263,090.003,109.003,049.003,083.003,083.00-0.16%1,423,900
Apr 14, 20263,154.003,154.003,059.003,088.003,088.00-2.12%2,206,700
Apr 13, 20262,838.503,176.002,812.503,155.003,155.0010.10%11,313,100
Apr 10, 20262,962.502,972.002,865.502,865.502,865.50-2.93%1,658,100
Apr 9, 20262,950.002,996.502,937.002,952.002,952.000.84%1,691,500
Apr 8, 20262,914.502,936.502,883.502,927.502,927.503.56%2,042,200
Apr 7, 20262,780.002,837.502,750.502,827.002,827.00-0.67%1,796,100
Apr 6, 20262,807.002,899.002,797.002,846.002,846.003.23%1,604,300
Apr 3, 20262,720.502,780.502,720.502,757.002,757.001.38%1,348,600
Apr 2, 20262,800.002,821.002,705.002,719.502,719.50-1.86%2,045,400
Apr 1, 20262,727.002,778.002,714.502,771.002,771.002.67%1,533,200
Mar 31, 20262,698.502,738.502,683.002,699.002,699.000.99%1,500,800
Mar 30, 20262,655.002,691.002,642.002,672.502,672.50-1.84%1,548,800
Mar 27, 20262,734.002,758.002,715.002,722.502,722.500.72%1,488,100
Mar 26, 20262,719.002,723.002,683.502,703.002,703.00-1.26%1,111,900
Mar 25, 20262,735.002,771.502,731.002,737.502,737.50-0.38%983,400
Mar 24, 20262,729.502,763.502,713.502,748.002,748.001.50%937,800
Mar 23, 20262,689.002,716.002,674.002,707.502,707.50-2.26%1,289,900
Mar 19, 20262,785.002,847.502,770.002,770.002,770.00-2.93%2,738,500
Mar 18, 20262,818.502,862.002,808.502,853.502,853.502.15%1,873,800
Mar 17, 20262,779.502,802.502,766.502,793.502,793.501.49%991,300
Mar 16, 20262,750.502,759.502,711.502,752.502,752.50-0.81%1,269,000
Mar 13, 20262,745.002,776.002,722.502,775.002,775.00-0.72%1,386,900
Mar 12, 20262,750.002,795.002,744.002,795.002,795.000.76%1,111,000
Mar 11, 20262,841.502,874.502,768.502,774.002,774.00-2.08%1,562,600
Mar 10, 20262,830.002,858.002,797.502,833.002,833.00-0.42%1,455,700
Mar 9, 20262,800.002,862.502,798.002,845.002,845.00-1.90%1,430,300
Mar 6, 20262,777.002,900.002,774.502,900.002,900.003.50%1,326,200
Mar 5, 20262,839.502,859.502,791.502,802.002,802.001.16%1,939,100
Mar 4, 20262,706.502,772.502,684.002,770.002,770.001.32%1,989,000
Mar 3, 20262,850.002,867.502,733.002,734.002,734.00-4.81%1,695,700
Mar 2, 20262,900.002,930.002,852.002,872.002,872.00-1.83%1,176,300
Feb 27, 20262,950.002,967.002,898.002,925.502,925.501.77%1,382,100
Feb 26, 20262,793.502,899.502,791.002,874.502,874.502.83%1,801,200
Feb 25, 20262,751.502,815.002,745.502,795.502,795.501.08%1,063,200
Feb 24, 20262,788.002,806.002,739.002,765.502,765.50-2.31%1,943,600
Feb 20, 20262,853.002,866.502,820.502,831.002,831.00-0.79%1,148,200
Feb 19, 20262,944.502,953.002,853.502,853.502,853.50-0.51%1,837,800
Feb 18, 20262,952.002,986.002,848.502,868.002,868.00-4.26%2,640,700
Feb 17, 20263,010.003,026.002,938.502,995.502,995.500.89%1,568,400
Feb 16, 20263,151.003,153.002,943.502,969.002,969.000.56%3,398,800
Feb 13, 20262,995.503,050.002,920.002,952.502,952.500.24%5,724,900
Feb 12, 20262,975.002,991.002,931.002,945.502,945.50-1.49%1,732,000
Feb 10, 20262,919.502,993.002,906.502,990.002,990.003.55%1,425,300
Feb 9, 20263,040.003,044.002,887.502,887.502,887.501.67%2,559,000
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