Dentsu Group Inc. (DNTUY)
OTC: DNTUY
· Real-Time Price · USD
21.61
0.06 (0.28%)
At close: Sep 12, 2025, 2:31 PM
DNTUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 21.57 | 21.59 | 21.53 | 21.55 | 21.55 | -0.19% | 6,302 |
| Sep 10, 2025 | 21.60 | 21.63 | 21.59 | 21.59 | 21.59 | 2.71% | 2,435 |
| Sep 9, 2025 | 21.04 | 21.08 | 20.99 | 21.02 | 21.02 | -0.24% | 13,626 |
| Sep 8, 2025 | 20.64 | 21.11 | 20.30 | 21.07 | 21.07 | 1.06% | 13,900 |
| Sep 5, 2025 | 20.57 | 20.89 | 20.47 | 20.85 | 20.85 | 1.61% | 1,900 |
| Sep 4, 2025 | 20.14 | 20.53 | 20.14 | 20.52 | 20.52 | 0.59% | 11,323 |
| Sep 3, 2025 | 20.45 | 20.46 | 20.34 | 20.40 | 20.40 | 1.04% | 352,545 |
| Sep 2, 2025 | 20.68 | 20.68 | 20.15 | 20.19 | 20.19 | 2.33% | 13,041 |
| Aug 29, 2025 | 20.13 | 20.13 | 19.69 | 19.73 | 19.73 | 3.46% | 7,300 |
| Aug 28, 2025 | 19.20 | 19.26 | 18.84 | 19.07 | 19.07 | 2.25% | 30,937 |
| Aug 27, 2025 | 18.55 | 18.69 | 18.55 | 18.65 | 18.65 | -1.32% | 63,700 |
| Aug 26, 2025 | 18.90 | 18.95 | 18.87 | 18.90 | 18.90 | -0.11% | 29,700 |
| Aug 25, 2025 | 19.06 | 19.06 | 18.92 | 18.92 | 18.92 | 0.42% | 15,917 |
| Aug 22, 2025 | 18.71 | 18.88 | 18.71 | 18.84 | 18.84 | 1.29% | 6,420 |
| Aug 21, 2025 | 19.06 | 19.06 | 18.55 | 18.60 | 18.60 | -2.05% | 13,147 |
| Aug 20, 2025 | 19.00 | 19.10 | 18.99 | 18.99 | 18.99 | -1.61% | 8,912 |
| Aug 19, 2025 | 19.20 | 19.30 | 18.72 | 19.30 | 19.30 | 0.57% | 12,200 |
| Aug 18, 2025 | 19.29 | 19.29 | 19.18 | 19.19 | 19.19 | 2.51% | 17,334 |
| Aug 15, 2025 | 18.72 | 18.72 | 18.66 | 18.72 | 18.72 | -0.11% | 9,739 |
| Aug 14, 2025 | 18.87 | 19.22 | 18.37 | 18.74 | 18.74 | -13.64% | 17,422 |