Skip to main content
Dentsu Group Inc. (TYO:4324)
Japan flag Japan · Delayed Price · Currency is JPY
3,413.00
-30.00 (-0.87%)
At close: Dec 5, 2025

Dentsu Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,445.003,451.003,404.003,413.003,413.00-0.87%794,900
Dec 4, 20253,388.003,443.003,338.003,443.003,443.000.06%1,089,000
Dec 3, 20253,433.003,474.003,397.003,441.003,441.00-0.69%748,900
Dec 2, 20253,452.003,523.003,447.003,465.003,465.00-0.86%858,500
Dec 1, 20253,526.003,548.003,472.003,495.003,495.00-1.41%949,700
Nov 28, 20253,501.003,554.003,488.003,545.003,545.002.63%1,162,800
Nov 27, 20253,431.003,486.003,430.003,454.003,454.00-0.29%702,700
Nov 26, 20253,443.003,486.003,434.003,464.003,464.00-0.23%873,600
Nov 25, 20253,474.003,489.003,421.003,472.003,472.00-0.94%1,005,600
Nov 21, 20253,443.003,509.003,441.003,505.003,505.001.15%1,151,900
Nov 20, 20253,478.003,548.003,465.003,465.003,465.00-0.14%1,775,800
Nov 19, 20253,466.003,497.003,436.003,470.003,470.000.03%1,585,500
Nov 18, 20253,410.003,507.003,386.003,469.003,469.002.54%2,715,800
Nov 17, 20253,285.003,430.003,285.003,383.003,383.003.74%3,095,800
Nov 14, 20253,351.003,352.003,225.003,261.003,261.00-0.61%1,427,700
Nov 13, 20253,270.003,313.003,236.003,281.003,281.000.77%1,539,800
Nov 12, 20253,294.003,342.003,252.003,256.003,256.000.22%1,448,500
Nov 11, 20253,230.003,285.003,203.003,249.003,249.000.90%1,405,900
Nov 10, 20253,150.003,220.003,124.003,220.003,220.003.11%1,571,500
Nov 7, 20253,078.003,127.003,074.003,123.003,123.000.97%840,100
Nov 6, 20253,080.003,127.003,070.003,093.003,093.000.88%1,054,800
Nov 5, 20253,120.003,122.003,005.003,066.003,066.00-0.84%1,146,300
Nov 4, 20253,050.003,105.003,031.003,092.003,092.001.58%1,414,200
Oct 31, 20253,061.003,076.003,035.003,044.003,044.00-1.07%1,011,500
Oct 30, 20253,050.003,085.003,023.003,077.003,077.000.13%991,700
Oct 29, 20253,103.003,126.003,049.003,073.003,073.00-1.57%1,127,100
Oct 28, 20253,163.003,173.003,118.003,122.003,122.00-2.28%855,100
Oct 27, 20253,180.003,213.003,156.003,195.003,195.001.91%816,300
Oct 24, 20253,150.003,177.003,128.003,135.003,135.00-0.73%627,700
Oct 23, 20253,136.003,177.003,096.003,158.003,158.000.48%1,289,200
Oct 22, 20253,114.003,170.003,113.003,143.003,143.001.16%723,900
Oct 21, 20253,086.003,128.003,078.003,107.003,107.000.94%835,500
Oct 20, 20253,056.003,094.003,047.003,078.003,078.001.58%1,055,200
Oct 17, 20253,050.003,068.003,026.003,030.003,030.00-2.29%911,300
Oct 16, 20253,137.003,147.003,070.003,101.003,101.000.85%882,800
Oct 15, 20253,077.003,098.003,055.003,075.003,075.00-0.06%792,300
Oct 14, 20253,020.003,077.003,013.003,077.003,077.00-0.61%1,499,000
Oct 10, 20253,156.003,160.003,089.003,096.003,096.00-2.21%1,260,700
Oct 9, 20253,123.003,172.003,123.003,166.003,166.000.48%773,700
Oct 8, 20253,185.003,200.003,151.003,151.003,151.00-1.07%848,000
Oct 7, 20253,167.003,207.003,158.003,185.003,185.000.16%909,100
Oct 6, 20253,199.003,199.003,149.003,180.003,180.002.65%1,282,700
Oct 3, 20253,110.003,149.003,086.003,098.003,098.00-0.93%984,000
Oct 2, 20253,160.003,193.003,122.003,127.003,127.00-2.92%1,270,900
Oct 1, 20253,193.003,250.003,165.003,221.003,221.00-0.53%1,008,800
Sep 30, 20253,138.003,259.003,130.003,238.003,238.002.37%1,696,600
Sep 29, 20253,268.003,282.003,156.003,163.003,163.00-4.12%1,877,400
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%1,087,400
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
Jul 14, 20252,981.002,992.002,939.502,939.502,939.50-1.90%1,182,400
Jul 11, 20252,962.503,008.002,952.002,996.502,996.501.15%1,613,600
Jul 10, 20253,043.003,050.002,945.002,962.502,962.50-2.96%2,055,500