Skip to main content
Dentsu Group Inc. (TYO:4324)
Japan flag Japan · Delayed Price · Currency is JPY
3,299.00
-50.00 (-1.49%)
Sep 26, 2025, 3:30 PM JST

Dentsu Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,348.003,348.003,293.003,299.003,299.00-1.49%1,235,900
Sep 25, 20253,280.003,349.003,274.003,349.003,349.002.29%1,359,400
Sep 24, 20253,358.003,372.003,270.003,274.003,274.00-1.56%1,027,100
Sep 22, 20253,319.003,414.003,305.003,326.003,326.001.34%1,531,600
Sep 19, 20253,268.003,328.003,259.003,282.003,282.000.52%2,355,200
Sep 18, 20253,213.003,274.003,187.003,265.003,265.001.11%1,217,300
Sep 17, 20253,211.003,248.003,184.003,229.003,229.000.25%1,217,300
Sep 16, 20253,180.003,232.003,131.003,221.003,221.001.38%1,149,900
Sep 12, 20253,240.003,240.003,165.003,177.003,177.000.22%1,584,700
Sep 11, 20253,133.003,170.003,109.003,170.003,170.00-0.66%1,644,100
Sep 10, 20253,097.003,199.003,087.003,191.003,191.002.37%2,211,700
Sep 9, 20253,145.003,169.003,082.003,117.003,117.000.55%2,036,200
Sep 8, 20253,125.003,160.003,083.003,100.003,100.000.06%3,398,200
Sep 5, 20253,079.003,101.003,057.003,098.003,098.001.61%1,257,900
Sep 4, 20253,010.003,055.002,996.003,049.003,049.000.49%1,758,800
Sep 3, 20252,994.003,073.002,980.503,034.003,034.000.86%1,778,200
Sep 2, 20253,060.003,115.003,008.003,008.003,008.00-0.69%2,619,300
Sep 1, 20252,936.503,032.002,934.503,029.003,029.003.59%2,585,000
Aug 29, 20252,860.003,067.002,858.502,924.002,924.005.94%10,696,600
Aug 28, 20252,765.502,787.002,742.502,760.002,760.00-0.20%1,743,700
Aug 27, 20252,770.002,797.002,750.502,765.502,765.50-1.14%2,070,900
Aug 26, 20252,830.002,866.502,766.002,797.502,797.50-0.89%15,031,800
Aug 25, 20252,759.002,822.502,748.502,822.502,822.501.82%2,259,100
Aug 22, 20252,753.002,772.002,719.002,772.002,772.000.25%2,339,500
Aug 21, 20252,807.002,811.002,746.502,765.002,765.00-1.97%2,856,200
Aug 20, 20252,860.002,873.002,803.502,820.502,820.50-1.55%2,874,200
Aug 19, 20252,847.002,903.502,812.002,865.002,865.000.60%3,525,400
Aug 18, 20252,753.002,858.002,752.502,848.002,848.003.47%6,829,900
Aug 15, 20252,740.502,964.502,691.002,752.502,752.50-12.73%19,431,100
Aug 14, 20253,181.003,207.003,125.003,154.003,154.00-1.84%1,818,700
Aug 13, 20253,140.003,237.003,130.003,213.003,213.002.00%2,363,500
Aug 12, 20253,155.003,193.003,129.003,150.003,150.00-0.16%2,348,800
Aug 8, 20253,114.003,162.003,087.003,155.003,155.001.74%1,933,900
Aug 7, 20253,032.003,115.003,032.003,101.003,101.002.17%1,593,900
Aug 6, 20253,035.003,083.003,022.003,035.003,035.00-0.07%1,226,300
Aug 5, 20253,028.003,068.003,010.003,037.003,037.000.16%1,234,600
Aug 4, 20252,960.003,033.002,957.003,032.003,032.00-1.14%1,173,000
Aug 1, 20253,003.003,083.002,991.003,067.003,067.002.63%1,299,900
Jul 31, 20253,000.003,000.002,958.002,988.502,988.50-0.05%1,435,100
Jul 30, 20252,985.503,000.002,957.002,990.002,990.00-0.33%3,121,900
Jul 29, 20253,000.003,013.002,970.503,000.003,000.00-0.60%819,900
Jul 28, 20253,001.003,046.003,000.003,018.003,018.00-0.10%921,400
Jul 25, 20253,077.003,077.003,006.003,021.003,021.00-1.82%983,900
Jul 24, 20253,021.003,095.003,006.003,077.003,077.002.50%1,546,300
Jul 23, 20252,874.003,014.002,860.503,002.003,002.006.10%2,279,200
Jul 22, 20252,859.002,898.002,822.502,829.502,829.50-1.27%1,262,600
Jul 18, 20252,888.502,897.002,863.502,866.002,866.00-0.69%895,300
Jul 17, 20252,839.502,896.002,836.502,886.002,886.000.94%1,148,500
Jul 16, 20252,849.002,876.502,826.002,859.002,859.000.85%1,698,200
Jul 15, 20252,939.002,942.002,825.002,835.002,835.00-3.56%2,528,100