DENTSU GROUP INC.(4324) Historical

52 Week High Jan 30, 2025

3,682.0 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
Jan 29, 2026	2,973	2,976	2,920	2,968	-32	-1.07%	1,862,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,024.0	3,047.0	2,998.5	3,000.0	-51.0	-1.67%	1,050,300
Jan 27, 2026	3,032.0	3,081.0	3,025.0	3,051.0	-13.0	-0.42%	829,300
Jan 26, 2026	3,074.0	3,094.0	3,041.0	3,064.0	-64.0	-2.05%	911,600
Jan 23, 2026	3,097.0	3,145.0	3,070.0	3,128.0	+62.0	+2.02%	1,007,800
Jan 22, 2026	3,022.0	3,079.0	3,013.0	3,066.0	+39.0	+1.29%	1,257,600
Jan 21, 2026	3,037.0	3,065.0	2,995.5	3,027.0	-66.0	-2.13%	1,954,100
Jan 20, 2026	3,120.0	3,141.0	3,093.0	3,093.0	-33.0	-1.06%	967,900
Jan 19, 2026	3,152.0	3,169.0	3,093.0	3,126.0	-72.0	-2.25%	1,841,500
Jan 16, 2026	3,146.0	3,229.0	3,135.0	3,198.0	+90.0	+2.90%	2,296,100
Jan 15, 2026	3,162.0	3,193.0	3,106.0	3,108.0	-34.0	-1.08%	2,780,600
Jan 14, 2026	3,552.0	3,552.0	3,137.0	3,142.0	-400.0	-11.29%	5,193,600
Jan 13, 2026	3,520.0	3,550.0	3,470.0	3,542.0	+73.0	+2.10%	1,383,800
Jan 9, 2026	3,437.0	3,473.0	3,406.0	3,469.0	+83.0	+2.45%	1,295,100
Jan 8, 2026	3,495.0	3,532.0	3,377.0	3,386.0	-94.0	-2.70%	1,197,200
Jan 7, 2026	3,433.0	3,498.0	3,412.0	3,480.0	+25.0	+0.72%	876,700
Jan 6, 2026	3,385.0	3,455.0	3,381.0	3,455.0	+70.0	+2.07%	962,200
Jan 5, 2026	3,333.0	3,408.0	3,333.0	3,385.0	+61.0	+1.84%	1,083,800
Dec 30, 2025	3,369.0	3,374.0	3,314.0	3,324.0	-27.0	-0.81%	661,300
Dec 29, 2025	3,365.0	3,378.0	3,326.0	3,351.0	-21.0	-0.62%	746,000
Dec 26, 2025	3,399.0	3,408.0	3,356.0	3,372.0	+8.0	+0.24%	588,400