DENTSU GROUP INC.(4324) Historical

52 Week High Nov 14, 2024

4,910.0 JPY

52 Week Low Apr 9, 2025

2,652.0 JPY

Yearly High Jan 6, 2025

3,808.0 JPY

Yearly Low Apr 9, 2025

2,652.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Oct 31, 2025	3,061	3,076	3,035	3,044	-33	-1.07%	1,011,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Oct 30, 2025	3,050.0	3,085.0	3,023.0	3,077.0	+4.0	+0.13%	991,700
Oct 29, 2025	3,103.0	3,126.0	3,049.0	3,073.0	-49.0	-1.57%	1,127,100
Oct 28, 2025	3,163.0	3,173.0	3,118.0	3,122.0	-73.0	-2.28%	855,100
Oct 27, 2025	3,180.0	3,213.0	3,156.0	3,195.0	+60.0	+1.91%	816,300
Oct 24, 2025	3,150.0	3,177.0	3,128.0	3,135.0	-23.0	-0.73%	627,700
Oct 23, 2025	3,136.0	3,177.0	3,096.0	3,158.0	+15.0	+0.48%	1,289,200
Oct 22, 2025	3,114.0	3,170.0	3,113.0	3,143.0	+36.0	+1.16%	723,900
Oct 21, 2025	3,086.0	3,128.0	3,078.0	3,107.0	+29.0	+0.94%	835,500
Oct 20, 2025	3,056.0	3,094.0	3,047.0	3,078.0	+48.0	+1.58%	1,055,200
Oct 17, 2025	3,050.0	3,068.0	3,026.0	3,030.0	-71.0	-2.29%	911,300
Oct 16, 2025	3,137.0	3,147.0	3,070.0	3,101.0	+26.0	+0.85%	882,800
Oct 15, 2025	3,077.0	3,098.0	3,055.0	3,075.0	-2.0	-0.06%	792,300
Oct 14, 2025	3,020.0	3,077.0	3,013.0	3,077.0	-19.0	-0.61%	1,499,000
Oct 10, 2025	3,156.0	3,160.0	3,089.0	3,096.0	-70.0	-2.21%	1,260,700
Oct 9, 2025	3,123.0	3,172.0	3,123.0	3,166.0	+15.0	+0.48%	773,700
Oct 8, 2025	3,185.0	3,200.0	3,151.0	3,151.0	-34.0	-1.07%	848,000
Oct 7, 2025	3,167.0	3,207.0	3,158.0	3,185.0	+5.0	+0.16%	909,100
Oct 6, 2025	3,199.0	3,199.0	3,149.0	3,180.0	+82.0	+2.65%	1,282,700
Oct 3, 2025	3,110.0	3,149.0	3,086.0	3,098.0	-29.0	-0.93%	984,000
Oct 2, 2025	3,160.0	3,193.0	3,122.0	3,127.0	-94.0	-2.92%	1,270,900