Dark

DNTUF
DENTSU GROUP INC
stock OTC

Inactive

Apr 30, 2026

17.50USD-2.778%(-0.50)20

Pre-market

0.00USD-100.000%(-18.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-30	17.5000	17.5000	17.5000	17.5000	-2.778%	20	0.000%
2026-03-27	18.0000	18.0000	18.0000	18.0000	-4.762%	63	-2.778%
2026-02-03	18.9000	18.9000	18.9000	18.9000	-4.158%	5,000	-7.407%
2026-01-15	19.7200	19.7200	19.7200	19.7200	-8.492%	4	-11.258%
2026-01-06	22.3000	22.3000	21.5500	21.5500	-1.733%	3,500	-18.794%
2025-12-16	21.9200	21.9300	21.9200	21.9300	+1.060%	185	-20.201%
2025-12-02	21.7000	21.7000	21.7000	21.7000	+12.903%	55	-19.355%
2025-09-15	19.2200	19.2200	19.2200	19.2200	-8.867%	137	-8.949%
2025-09-08	21.0900	21.0900	21.0900	21.0900	+11.587%	3,463	-17.022%
2025-08-28	18.7500	18.9000	18.7500	18.9000	-9.569%	600	-7.407%
2025-08-27	20.9000	20.9000	20.9000	20.9000	+6.742%	2	-16.268%
2025-08-21	19.5800	19.5800	19.5800	19.5800	-10.348%	28	-10.623%
2025-08-19	21.8400	21.8400	17.3100	21.8400	+6.550%	53	-19.872%
2025-08-18	21.5100	21.5100	20.4975	20.4975	+8.740%	495	-14.624%
2025-08-14	21.3900	21.3900	18.8500	18.8500	-21.687%	902	-7.162%
2025-08-13	24.0700	24.0700	24.0700	24.0700	+1.733%	3	-27.295%
2025-08-12	23.6600	23.6600	23.6600	23.6600	-0.630%	2	-26.036%
2025-08-11	23.8100	23.8100	23.8100	23.8100	-0.668%	2	-26.501%
2025-08-08	23.9700	23.9700	23.9700	23.9700	+4.810%	3	-26.992%
2025-08-05	22.8700	22.8700	22.8700	22.8700	+0.351%	2	-23.481%
2025-07-28	22.7900	22.7900	22.7900	22.7900	+17.656%	2	-23.212%
2025-07-17	19.3700	19.3700	19.3700	19.3700	+7.150%	5,000	-9.654%
2025-07-16	17.0700	18.0775	17.0700	18.0775	-19.441%	467	-3.195%
2025-07-14	22.4400	22.4400	17.7300	22.4400	-1.406%	6	-22.014%
2025-07-11	22.7600	22.7600	22.7600	22.7600	+11.024%	3	-23.111%
2025-07-09	20.5000	20.5000	20.5000	20.5000	-6.178%	1,000	-14.634%
2025-06-02	19.6800	21.8500	19.6800	21.8500	+13.154%	10,002	-19.908%
2025-05-20	19.3100	19.3100	19.3100	19.3100	-15.539%	50	-9.373%
2025-05-19	23.9400	23.9400	22.8625	22.8625	+8.921%	2,065	-23.455%
2025-05-09	20.9900	20.9900	20.9900	20.9900	+14.637%	593	-16.627%
2025-04-17	18.3100	18.3100	18.3100	18.3100	-19.622%	9	-4.424%
2025-04-16	18.2500	22.7800	18.2500	22.7800	+8.515%	470	-23.178%
2025-04-14	20.9925	22.0300	20.9925	20.9925	+18.736%	112	-16.637%
2025-04-10	17.6800	17.6800	17.6800	17.6800	-19.746%	9	-1.018%
2025-04-07	22.0300	22.0300	22.0300	22.0300	-5.084%	2	-20.563%
2025-04-04	23.2100	23.2100	23.2100	23.2100	-4.994%	2	-24.601%
2025-04-01	24.4300	24.4300	24.4300	24.4300	+13.588%	2	-28.367%
2025-03-17	20.4400	21.5075	20.4400	21.5075	-14.449%	832	-18.633%
2025-03-14	25.1400	25.1400	25.1400	25.1400	+18.222%	2	-30.390%
2025-03-13	20.2000	21.2650	20.2000	21.2650	-17.991%	229	-17.705%
2025-03-10	25.9300	25.9300	25.9300	25.9300	+16.435%	2	-32.511%
2025-03-07	22.2700	22.2700	22.2700	22.2700	-8.542%	969	-21.419%
2025-03-06	24.3500	24.3500	24.3500	24.3500	+2.311%	3	-28.131%
2025-03-05	23.8000	23.8000	23.8000	23.8000	+1.406%	2	-26.471%
2025-03-03	23.4700	23.4700	23.4700	23.4700	+1.470%	2	-25.437%
2025-02-28	23.1300	23.1300	23.1300	23.1300	+8.796%	8,002	-24.341%
2025-02-27	21.2600	21.2600	21.2600	21.2600	-10.522%	1	-17.686%
2025-02-25	23.7600	23.7600	23.7600	23.7600	+3.394%	178	-26.347%
2025-02-24	22.9800	22.9800	22.9800	22.9800	-0.734%	3	-23.847%
2025-02-21	23.1500	23.1500	23.1500	23.1500	+2.479%	2	-24.406%
2025-02-19	22.5900	22.5900	22.5900	22.5900	+1.757%	2	-22.532%
2025-02-18	22.6500	22.6500	22.2000	22.2000	-8.548%	563	-21.171%
2025-02-11	24.2750	24.2750	24.2750	24.2750	-4.617%	811	-27.909%
2025-02-10	25.4500	25.4500	25.4500	25.4500	-0.157%	2	-31.238%
2025-02-07	25.4900	25.4900	25.4900	25.4900	+0.950%	2	-31.346%
2025-02-03	25.2500	25.2500	25.2500	25.2500	-1.942%	8	-30.693%
2025-01-28	25.7500	25.7500	25.7500	25.7500	+2.142%	2	-32.039%
2025-01-24	25.2100	25.2100	25.2100	25.2100	+0.358%	2	-30.583%
2025-01-23	25.1200	25.1200	25.1200	25.1200	-2.143%	2	-30.334%
2025-01-22	25.6700	25.6700	25.6700	25.6700	+19.118%	2	-31.827%
2025-01-21	25.8500	25.8500	21.0100	21.5500	-0.965%	268	-18.794%
2025-01-17	26.3500	26.5100	21.7600	21.7600	-1.091%	333	-19.577%
2025-01-16	25.7800	25.7800	21.2000	22.0000	-22.753%	575	-20.455%
2024-12-17	28.4800	28.4800	28.4800	28.4800	+16.245%	354	-38.553%
2024-12-16	24.1900	24.5000	24.1900	24.5000	+0.616%	358	-28.571%
2024-12-13	24.2300	24.3500	24.2300	24.3500	-0.936%	29	-28.131%
2024-12-12	24.5800	24.5800	24.5800	24.5800	-6.841%	58	-28.804%
2024-12-03	26.3850	26.3850	26.3850	26.3850	-7.583%	20	-33.674%
2024-11-14	28.5500	28.5500	28.5500	28.5500	-8.786%	100	-38.704%
2024-11-12	31.3000	31.3000	31.3000	31.3000	+6.499%	184	-44.089%
2024-11-11	29.3900	29.3900	29.3900	29.3900	-13.559%	7	-40.456%
2024-10-21	34.0000	34.0000	34.0000	34.0000	+8.765%	2	-48.529%
2024-10-08	31.2600	31.2600	31.2600	31.2600	-5.701%	354	-44.018%
2024-09-30	33.1500	33.1500	33.1500	33.1500	-1.778%	18	-47.210%
2024-09-26	33.7500	33.7500	33.7500	33.7500	+22.594%	24,895	-48.148%
2024-09-10	27.5300	27.5300	27.5300	27.5300	-4.243%	6	-36.433%
2024-08-15	28.7500	28.7500	28.7500	28.7500	+10.577%	100	-39.130%
2024-08-14	25.9900	26.0000	24.8900	26.0000	-9.879%	2,460	-32.692%
2024-08-08	28.8500	28.8500	28.8500	28.8500	+13.049%	3	-39.341%
2024-08-02	25.5100	26.3400	25.5100	25.5200	-3.260%	200	-31.426%
2024-07-31	26.3800	26.3800	25.4400	26.3800	+1.971%	5,320	-33.662%
2024-07-30	25.3700	25.8700	24.9150	25.8700	+0.388%	2,060	-32.354%
2024-07-29	25.3700	25.8700	24.8800	25.7700	+0.350%	1,820	-32.092%
2024-07-26	25.8329	25.8700	24.7650	25.6800	+0.430%	4,700	-31.854%
2024-07-25	25.3700	25.8700	24.9100	25.5700	-1.160%	1,000	-31.560%
2024-07-24	25.6500	25.8700	24.6450	25.8700	+1.233%	55,289	-32.354%
2024-07-11	25.5550	25.5550	25.5550	25.5550	+2.200%	24	-31.520%
2024-07-09	25.0050	25.0050	25.0050	25.0050	+5.864%	2,917	-30.014%
2024-07-02	23.6700	23.6700	23.6200	23.6200	-10.513%	1,400	-25.910%
2024-06-10	26.3950	26.3950	26.3950	26.3950	-3.173%	482	-33.700%
2024-05-28	27.2600	27.2600	27.2600	27.2600	+1.263%	2	-35.803%
2024-05-14	26.9200	26.9200	26.9200	26.9200	-0.296%	200	-34.993%
2024-05-09	27.0000	27.0000	27.0000	27.0000	-2.138%	4	-35.185%
2024-04-26	27.5900	27.5900	27.5900	27.5900	+3.566%	7	-36.571%
2024-04-22	26.6400	26.6400	26.6400	26.6400	-3.513%	7	-34.309%
2024-04-05	27.6100	27.6100	27.6100	27.6100	-8.878%	2	-36.617%
2024-04-02	30.3000	30.3000	30.3000	30.3000	+9.406%	2	-42.244%
2024-03-28	27.6950	27.6950	27.6950	27.6950	-3.130%	2	-36.812%
2024-03-19	28.5900	28.5900	28.5900	28.5900	+1.671%	100	-38.790%
2024-03-13	28.1200	28.1200	28.1200	28.1200	+7.905%	2	-37.767%
2024-03-05	26.8000	26.8000	26.0600	26.0600	-3.481%	300	-32.847%
2024-03-04	27.0000	27.0000	27.0000	27.0000	-0.314%	185	-35.185%
2024-02-09	27.0850	27.0850	27.0850	27.0850	+4.474%	3,215	-35.389%
2023-12-04	25.9250	25.9250	25.9250	25.9250	-2.225%	2	-32.498%
2023-12-01	26.5150	26.5150	26.5150	26.5150	-2.840%	2	-34.000%
2023-11-30	27.2900	27.2900	27.2900	27.2900	+4.160%	2	-35.874%
2023-11-15	26.2000	26.2000	26.2000	26.2000	-5.313%	600	-33.206%
2023-11-14	28.0200	29.0300	27.6700	27.6700	-6.929%	2,302	-36.755%
2023-11-10	29.7300	29.7300	29.7300	29.7300	-3.849%	2	-41.137%
2023-11-06	30.9200	30.9200	30.9200	30.9200	+3.933%	2	-43.402%
2023-10-24	29.7500	29.7500	29.7500	29.7500	-1.620%	6,002	-41.176%
2023-10-18	30.2400	30.2400	30.2400	30.2400	+0.033%	2	-42.130%
2023-10-16	30.2300	30.2300	30.2300	30.2300	+1.750%	2	-42.110%
2023-10-13	29.7100	29.7100	29.7100	29.7100	+0.034%	2	-41.097%
2023-10-11	29.7000	29.7000	29.7000	29.7000	+1.678%	2	-41.077%
2023-10-10	29.2100	29.2100	29.2100	29.2100	-0.137%	2	-40.089%
2023-10-06	29.7300	29.7300	29.2500	29.2500	-0.578%	6	-40.171%
2023-10-05	29.4200	29.4200	29.4200	29.4200	+2.939%	2	-40.517%
2023-10-04	28.4400	28.5800	28.4400	28.5800	-1.989%	4	-38.768%
2023-10-03	29.1600	29.1600	29.1600	29.1600	-4.675%	2	-39.986%
2023-08-31	30.5900	30.5900	30.5900	30.5900	+0.033%	2	-42.792%
2023-08-29	30.5000	30.5800	30.5000	30.5800	+3.556%	4	-42.773%
2023-08-24	29.5300	29.5300	29.5300	29.5300	-0.101%	2	-40.738%
2023-08-23	29.7200	29.7200	28.3520	29.5600	+0.374%	1,474	-40.798%
2023-08-21	29.4500	29.4500	29.4500	29.4500	+3.442%	2	-40.577%
2023-08-17	28.4700	28.4700	28.4700	28.4700	-3.064%	100	-38.532%
2023-08-14	29.9800	29.9800	29.3700	29.3700	-11.322%	1,733	-40.415%
2023-08-10	33.6700	33.6700	33.1200	33.1200	+1.006%	2	-47.162%
2023-07-21	32.8800	32.9000	32.7900	32.7900	-2.297%	13,200	-46.630%
2023-06-13	33.5610	33.5610	33.5610	33.5610	-0.412%	90	-47.856%
2023-06-06	33.7000	33.7000	33.7000	33.7000	-4.397%	100	-48.071%
2023-05-15	35.9800	35.9800	35.2500	35.2500	-3.292%	1,000	-50.355%
2023-05-12	36.4500	36.4500	36.4500	36.4500	+2.359%	800	-51.989%
2023-03-31	35.6100	35.6100	35.6100	35.6100	+4.968%	4	-50.857%
2023-03-21	33.9245	33.9245	33.9245	33.9245	+1.267%	10	-48.415%
2023-03-08	33.2300	33.6200	32.9000	33.5000	+0.269%	185,900	-47.761%
2023-03-07	33.4100	33.4100	33.4100	33.4100	+8.757%	4	-47.620%
2023-01-09	30.7200	30.7200	30.7200	30.7200	+2.742%	1	-43.034%
2022-12-29	29.9000	29.9000	29.9000	29.9000	-6.533%	111	-41.472%
2022-11-10	31.9900	31.9900	31.9900	31.9900	-7.543%	1,199	-45.295%
2022-08-17	34.6000	34.6000	34.6000	34.6000	-6.411%	4	-49.422%
2022-08-12	36.9700	36.9700	36.9700	36.9700	+5.478%	100	-52.664%
2022-08-05	34.8700	35.0500	34.8700	35.0500	+14.170%	5,799	-50.071%
2022-07-15	30.6999	30.6999	30.6999	30.6999	+0.326%	4	-42.997%
2022-06-27	30.6000	30.6000	30.6000	30.6000	-10.132%	100	-42.810%
2022-05-20	34.0500	34.0500	34.0500	34.0500	+0.889%	1	-48.605%
2022-03-08	33.7500	33.7500	33.7500	33.7500	-12.064%	12,500	-48.148%
2022-02-14	38.3600	38.7600	38.3600	38.3800	+5.686%	221,813	-54.403%
2022-02-02	36.3150	36.3150	36.3150	36.3150	+7.282%	72	-51.811%
2022-01-31	34.3400	34.3400	33.8500	33.8500	0.000%	7,500	-48.301%

.dark-mode .ftTVvv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ftTVvv{ color: #333333; background-color: white; border: 2px solid #333333; }DNTUFDENTSU GROUP INCstock OTC

DNTUF
DENTSU GROUP INC
stock OTC