Skip to main content
Dentsu Group Inc. (TYO:4324)
Japan flag Japan · Delayed Price · Currency is JPY
2,845.00
-55.00 (-1.90%)
At close: Mar 9, 2026

Dentsu Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 2, 20262,985.503,027.002,968.002,968.002,968.00-0.82%1,411,400
Jan 30, 20262,980.003,008.002,967.502,992.502,992.500.83%1,024,400
Jan 29, 20262,973.002,976.002,920.002,968.002,968.00-1.07%1,862,900
Jan 28, 20263,024.003,047.002,998.503,000.003,000.00-1.67%1,050,300
Jan 27, 20263,032.003,081.003,025.003,051.003,051.00-0.42%829,300
Jan 26, 20263,074.003,094.003,041.003,064.003,064.00-2.05%911,600
Jan 23, 20263,097.003,145.003,070.003,128.003,128.002.02%1,007,800
Jan 22, 20263,022.003,079.003,013.003,066.003,066.001.29%1,257,600
Jan 21, 20263,037.003,065.002,995.503,027.003,027.00-2.13%1,954,100
Jan 20, 20263,120.003,141.003,093.003,093.003,093.00-1.06%967,900
Jan 19, 20263,152.003,169.003,093.003,126.003,126.00-2.25%1,841,500
Jan 16, 20263,146.003,229.003,135.003,198.003,198.002.90%2,296,100
Jan 15, 20263,162.003,193.003,106.003,108.003,108.00-1.08%2,780,600
Jan 14, 20263,552.003,552.003,137.003,142.003,142.00-11.29%5,193,600
Jan 13, 20263,520.003,550.003,470.003,542.003,542.002.10%1,383,800
Jan 9, 20263,437.003,473.003,406.003,469.003,469.002.45%1,295,100
Jan 8, 20263,495.003,532.003,377.003,386.003,386.00-2.70%1,197,200
Jan 7, 20263,433.003,498.003,412.003,480.003,480.000.72%876,700
Jan 6, 20263,385.003,455.003,381.003,455.003,455.002.07%962,200
Jan 5, 20263,333.003,408.003,333.003,385.003,385.001.84%1,083,800
Dec 30, 20253,369.003,374.003,314.003,324.003,324.00-0.81%661,300
Dec 29, 20253,365.003,378.003,326.003,351.003,351.00-0.62%746,000
Dec 26, 20253,399.003,408.003,356.003,372.003,372.000.24%588,400
Dec 25, 20253,350.003,371.003,319.003,364.003,364.001.20%534,500
Dec 24, 20253,326.003,336.003,309.003,324.003,324.00-0.15%638,900
Dec 23, 20253,315.003,355.003,251.003,329.003,329.000.15%1,095,300
Dec 22, 20253,375.003,410.003,324.003,324.003,324.00-2.49%860,000
Dec 19, 20253,431.003,459.003,389.003,409.003,409.00-0.47%1,953,700
Dec 18, 20253,418.003,448.003,399.003,425.003,425.001.12%704,300
Dec 17, 20253,388.003,411.003,339.003,387.003,387.000.50%895,300
Dec 16, 20253,367.003,407.003,332.003,370.003,370.001.26%1,185,900
Dec 15, 20253,383.003,393.003,300.003,328.003,328.00-0.33%1,048,400
Dec 12, 20253,268.003,349.003,247.003,339.003,339.002.83%1,491,200
Dec 11, 20253,350.003,365.003,208.003,247.003,247.00-3.07%1,333,800
Dec 10, 20253,400.003,426.003,350.003,350.003,350.00-1.90%868,700
Dec 9, 20253,400.003,447.003,385.003,415.003,415.000.35%900,800
Dec 8, 20253,430.003,445.003,396.003,403.003,403.00-0.29%823,800
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