Skip to main content
Dentsu Group Inc. (TYO:4324)
Japan flag Japan · Delayed Price · Currency is JPY
2,978.50
+28.00 (0.95%)
Apr 28, 2026, 3:30 PM JST

Dentsu Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,999.002,999.002,955.002,978.502,978.500.95%804,200
Apr 27, 20262,989.003,008.002,950.502,950.502,950.50-1.78%1,011,100
Apr 24, 20262,989.003,022.002,984.503,004.003,004.00-1.31%1,246,200
Apr 23, 20263,093.003,103.003,023.003,044.003,044.00-1.01%820,600
Apr 22, 20263,003.003,094.003,001.003,075.003,075.000.69%1,203,600
Apr 21, 20263,183.003,184.003,054.003,054.003,054.00-3.90%1,058,000
Apr 20, 20263,173.003,236.003,167.003,178.003,178.001.63%1,360,900
Apr 17, 20263,089.003,164.003,086.003,127.003,127.001.30%1,164,700
Apr 16, 20263,130.003,170.003,085.003,087.003,087.000.13%1,250,800
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
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