Dark

DNTUY
DENTSU GRP INC. UNSP/ADR
stock OTC ADR

EOD

Aug 6, 2026

22.50USD+7.914%(+1.65)8,000

Pre-market

0.00USD-100.000%(-20.70)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	22.4300	22.5000	22.4300	22.5000	+7.914%	8,000	0.000%
2026-07-08	20.8500	20.8500	20.8500	20.8500	+0.725%	1,216	+7.914%
2026-07-07	20.7000	20.7000	20.7000	20.7000	+6.536%	1,100	+8.696%
2026-07-02	19.4100	19.4300	19.3060	19.4300	+5.555%	38,242	+15.800%
2026-07-01	18.4075	18.4075	18.4075	18.4075	-5.238%	170	+22.233%
2026-06-29	19.4250	19.4250	19.4250	19.4250	+6.264%	255	+15.830%
2026-06-26	18.2800	18.2800	18.2800	18.2800	+5.971%	643	+23.085%
2026-06-24	17.8800	17.8800	17.2500	17.2500	-9.875%	1,666	+30.435%
2026-06-12	19.1400	19.1400	19.1400	19.1400	-4.012%	127	+17.555%
2026-06-11	19.6800	19.9400	19.6800	19.9400	+2.625%	1,302	+12.839%
2026-06-09	19.3600	19.4500	19.3600	19.4300	+0.569%	1,964	+15.800%
2026-06-05	19.3000	19.3200	19.3000	19.3200	-1.729%	1,399	+16.460%
2026-06-01	19.6600	19.6600	19.6600	19.6600	+1.681%	257	+14.446%
2026-05-27	19.4300	19.4300	19.3000	19.3350	+0.808%	3,467	+16.369%
2026-05-26	19.1800	19.1800	19.1800	19.1800	+0.261%	1,139	+17.310%
2026-05-22	19.0700	19.1300	19.0700	19.1300	-2.671%	1,330	+17.616%
2026-05-21	19.6550	19.6550	19.6550	19.6550	+9.989%	1,062	+14.475%
2026-05-20	17.8700	17.8700	17.8700	17.8700	-6.440%	2,391	+25.909%
2026-05-18	17.9936	19.1000	17.9936	19.1000	+3.299%	362	+17.801%
2026-05-14	18.4900	18.4900	18.4900	18.4900	+1.593%	288	+21.687%
2026-05-07	18.2000	18.2000	18.2000	18.2000	-1.979%	733	+23.626%
2026-05-04	18.5675	18.5675	18.5675	18.5675	+0.746%	304	+21.179%
2026-04-28	18.4300	18.4300	18.4300	18.4300	-0.674%	266	+22.084%
2026-04-24	18.7400	18.7400	18.5550	18.5550	-2.084%	662	+21.261%
2026-04-23	18.9500	18.9500	18.9500	18.9500	+1.767%	204	+18.734%
2026-04-22	18.6210	18.6210	18.6210	18.6210	+0.600%	304	+20.831%
2026-04-21	18.5560	18.5560	18.5100	18.5100	-6.962%	898	+21.556%
2026-04-17	19.8950	19.8950	19.8950	19.8950	+6.618%	250	+13.094%
2026-04-16	19.0000	19.0000	18.6600	18.6600	-5.995%	932	+20.579%
2026-04-13	19.5200	19.8500	19.5200	19.8500	+6.491%	1,866	+13.350%
2026-04-09	18.4700	18.6400	18.4700	18.6400	+1.304%	2,072	+20.708%
2026-04-08	18.4000	18.4000	18.4000	18.4000	+5.626%	1,288	+22.283%
2026-04-07	17.3025	17.6000	17.2950	17.4200	+1.338%	5,135	+29.162%
2026-04-06	16.9520	17.1950	16.9520	17.1900	+0.415%	2,246	+30.890%
2026-04-02	17.0975	17.1190	16.8850	17.1190	-0.702%	1,881	+31.433%
2026-04-01	17.1650	17.4400	17.1650	17.2400	+0.554%	1,549	+30.510%
2026-03-31	17.0200	17.1500	17.0100	17.1450	+4.193%	3,394	+31.234%
2026-03-30	16.4950	16.5650	16.4550	16.4550	-1.219%	1,674	+36.737%
2026-03-27	16.5320	16.6740	16.5320	16.6580	+1.697%	2,037	+35.070%
2026-03-26	16.5900	16.7450	16.3800	16.3800	-2.616%	1,720	+37.363%
2026-03-25	16.8200	16.8200	16.8200	16.8200	-0.884%	631	+33.769%
2026-03-24	17.0450	17.2696	16.6400	16.9700	-1.851%	5,374	+32.587%
2026-03-23	17.1340	17.2900	17.0500	17.2900	+2.672%	5,098	+30.133%
2026-03-20	16.8600	17.1900	16.6000	16.8400	-3.163%	5,575	+33.610%
2026-03-19	17.2275	17.3900	17.2275	17.3900	+0.812%	996	+29.385%
2026-03-18	17.2501	17.2501	17.2500	17.2500	-2.078%	1,338	+30.435%
2026-03-17	17.4000	17.6415	17.4000	17.6160	+1.241%	14,801	+27.725%
2026-03-16	17.2500	17.4000	17.0050	17.4000	+2.083%	2,309	+29.310%
2026-03-13	17.0450	17.0450	17.0450	17.0450	-1.984%	2,146	+32.004%
2026-03-12	17.2800	17.3900	16.9200	17.3900	-0.115%	2,335	+29.385%
2026-03-11	17.3000	17.4100	17.3000	17.4100	-4.603%	2,376	+29.236%
2026-03-10	17.7200	18.2500	17.7200	18.2500	+1.955%	2,201	+23.288%
2026-03-09	17.7600	18.0900	17.7600	17.9000	-0.495%	8,297	+25.698%
2026-03-06	17.9400	17.9913	17.9300	17.9890	+2.501%	7,040	+25.076%
2026-03-05	17.6890	17.6890	17.5200	17.5501	-2.418%	6,787	+28.204%
2026-03-04	17.6000	17.9850	17.6000	17.9850	+5.237%	8,453	+25.104%
2026-03-03	16.7800	17.0900	16.7800	17.0900	-5.214%	1,266	+31.656%
2026-03-02	17.9500	18.0300	17.9500	18.0300	-3.163%	3,647	+24.792%
2026-02-27	18.6000	18.6250	18.6000	18.6190	+1.039%	1,615	+20.844%
2026-02-26	17.9000	18.4500	17.9000	18.4275	+2.832%	7,720	+22.100%
2026-02-25	17.7080	17.9200	17.6375	17.9200	+0.816%	4,693	+25.558%
2026-02-24	17.7175	17.7750	17.6900	17.7750	-2.442%	4,326	+26.582%
2026-02-23	18.2950	18.3000	18.1700	18.2200	+0.165%	11,330	+23.491%
2026-02-20	18.1550	18.2200	18.0900	18.1900	+2.421%	6,075	+23.694%
2026-02-19	18.2700	18.2700	17.7600	17.7600	-2.685%	3,249	+26.689%
2026-02-18	18.2750	18.2750	17.9100	18.2500	-5.563%	4,148	+23.288%
2026-02-17	19.0352	19.5000	18.8300	19.3250	-2.078%	7,638	+16.429%
2026-02-13	19.2500	19.7350	19.0600	19.7350	+10.190%	2,468	+14.011%
2026-02-12	18.1800	18.4300	17.7100	17.9100	-7.965%	16,456	+25.628%
2026-02-11	19.5200	19.5200	19.3350	19.4600	+1.096%	2,542	+15.622%
2026-02-10	18.7395	19.3300	18.7395	19.2490	+3.434%	13,616	+16.889%
2026-02-09	18.1250	18.6200	18.1250	18.6100	+3.561%	29,719	+20.903%
2026-02-06	18.1000	18.2300	17.8800	17.9700	+1.262%	28,758	+25.209%
2026-02-05	17.7900	17.8250	17.7460	17.7460	+0.203%	12,221	+26.789%
2026-02-04	17.9000	17.9400	17.7100	17.7100	-6.147%	13,746	+27.047%
2026-02-03	18.8900	18.9900	18.8100	18.8700	-1.821%	24,182	+19.237%
2026-02-02	19.2000	19.2450	19.2000	19.2200	-0.723%	9,031	+17.066%
2026-01-30	19.4000	19.4000	19.3200	19.3600	+0.052%	6,457	+16.219%
2026-01-29	19.2900	19.3500	19.2100	19.3500	-0.655%	3,442	+16.279%
2026-01-28	19.5300	19.5300	19.4315	19.4775	-1.951%	2,703	+15.518%
2026-01-27	19.7800	19.8650	19.7800	19.8650	+0.481%	3,244	+13.265%
2026-01-26	19.8205	19.8205	19.7100	19.7700	+0.304%	3,625	+13.809%
2026-01-23	19.5850	19.7100	19.5850	19.7100	+1.992%	10,284	+14.155%
2026-01-22	19.3100	19.3760	19.3100	19.3250	+0.703%	9,849	+16.429%
2026-01-21	19.1500	19.1900	19.1140	19.1900	-0.673%	5,319	+17.249%
2026-01-20	19.3000	19.3900	19.3000	19.3200	-3.785%	4,318	+16.460%
2026-01-16	20.1500	20.1500	20.0600	20.0800	+3.239%	4,274	+12.052%
2026-01-15	19.5500	19.5750	19.4500	19.4500	-1.842%	5,269	+15.681%
2026-01-14	19.8010	19.8150	19.7900	19.8150	-10.944%	1,178	+13.550%
2026-01-13	22.3200	22.3200	22.2500	22.2500	+0.101%	3,510	+1.124%
2026-01-12	21.9160	22.2275	21.9160	22.2275	+0.942%	1,163	+1.226%
2026-01-09	22.1300	22.1700	21.9200	22.0200	+1.780%	3,141	+2.180%
2026-01-08	21.5850	21.6350	21.5850	21.6350	-2.391%	872	+3.998%
2026-01-07	22.1650	22.1650	22.1650	22.1650	+1.405%	865	+1.511%
2026-01-06	21.9220	21.9220	21.8500	21.8580	+0.984%	817	+2.937%
2026-01-05	21.5250	21.6490	21.5250	21.6450	+1.763%	13,695	+3.950%
2026-01-02	21.3100	21.3100	21.1480	21.2700	+0.472%	4,607	+5.783%
2025-12-31	20.7900	21.1900	20.7900	21.1700	-0.982%	2,121	+6.282%
2025-12-30	20.8250	21.3800	20.8250	21.3800	-2.397%	5,258	+5.239%
2025-12-29	20.9560	22.2700	20.9560	21.9050	+2.384%	2,430	+2.716%
2025-12-26	21.5100	21.5650	21.3900	21.3950	+0.258%	9,447	+5.165%
2025-12-24	21.3100	21.4000	21.3100	21.3400	+0.471%	12,468	+5.436%
2025-12-23	21.2500	21.2645	21.2200	21.2400	+0.423%	1,918	+5.932%
2025-12-22	21.1445	21.1765	21.1400	21.1505	-2.843%	3,020	+6.380%
2025-12-19	21.8050	21.8050	21.7600	21.7695	-1.350%	1,336	+3.356%
2025-12-18	22.0675	22.0675	22.0675	22.0675	+1.928%	528	+1.960%
2025-12-17	21.7200	21.8162	21.6500	21.6500	-0.322%	5,658	+3.926%
2025-12-16	21.7700	21.8000	21.7000	21.7200	+1.757%	9,627	+3.591%
2025-12-15	21.3600	21.3600	21.3450	21.3450	+0.660%	915	+5.411%
2025-12-12	21.2400	21.2400	21.2050	21.2050	+1.266%	2,076	+6.107%
2025-12-11	20.9750	20.9750	20.9400	20.9400	-2.241%	1,840	+7.450%
2025-12-10	21.3700	21.4200	21.3700	21.4200	-1.626%	1,189	+5.042%
2025-12-09	21.8600	21.8600	21.7740	21.7740	+0.480%	6,836	+3.334%
2025-12-08	21.8700	21.8700	21.6700	21.6700	-1.365%	1,789	+3.830%
2025-12-05	22.0000	22.0000	21.9100	21.9700	-0.045%	1,724	+2.412%
2025-12-04	21.4900	22.1300	21.4900	21.9800	-0.723%	5,024	+2.366%
2025-12-03	22.0600	22.1400	22.0600	22.1400	-1.600%	1,104	+1.626%
2025-12-02	23.0700	23.0700	22.3650	22.5000	-0.133%	8,097	0.000%
2025-12-01	22.5550	22.5600	22.5000	22.5300	-4.372%	8,689	-0.133%
2025-11-28	23.0550	23.5600	23.0550	23.5600	+5.840%	1,046	-4.499%
2025-11-26	22.1800	22.2600	22.1800	22.2600	-0.313%	705	+1.078%
2025-11-25	22.2000	22.3500	22.2000	22.3300	-0.268%	4,711	+0.761%
2025-11-24	22.4300	22.4300	22.3900	22.3900	-0.423%	5,861	+0.491%
2025-11-21	22.3450	22.5200	22.3450	22.4850	+3.905%	11,450	+0.067%
2025-11-20	21.9600	22.0700	21.6400	21.6400	-2.960%	7,071	+3.974%
2025-11-19	22.3000	22.3000	22.3000	22.3000	-0.134%	947	+0.897%
2025-11-18	22.2380	22.3300	22.2150	22.3300	+3.117%	1,942	+0.761%
2025-11-17	21.8300	21.8500	21.6000	21.6550	+8.221%	8,156	+3.902%
2025-11-14	23.1900	23.1900	20.0100	20.0100	-4.578%	2,473	+12.444%
2025-11-13	21.0600	21.1300	20.9700	20.9700	-0.545%	9,172	+7.296%
2025-11-12	21.1100	21.1100	21.0850	21.0850	+0.002%	2,898	+6.711%
2025-11-11	21.0600	21.0845	21.0600	21.0845	+3.128%	1,548	+6.713%
2025-11-10	20.5700	20.8700	20.4450	20.4450	+2.046%	16,593	+10.051%
2025-11-07	19.9450	20.0350	19.9450	20.0350	0.000%	4,663	+12.303%
2025-11-06	19.8400	20.0350	19.6100	20.0350	+0.325%	7,425	+12.303%
2025-11-05	19.1700	19.9700	19.1700	19.9700	+0.201%	4,692	+12.669%
2025-11-04	19.3600	20.0700	19.3600	19.9300	+1.632%	9,465	+12.895%
2025-11-03	19.6870	19.7400	19.6100	19.6100	-0.254%	9,522	+14.737%
2025-10-31	19.6700	19.7050	19.6100	19.6600	-1.582%	7,350	+14.446%
2025-10-30	20.0200	20.0325	19.9700	19.9760	-0.592%	30,074	+12.635%
2025-10-29	20.1300	20.1450	20.0500	20.0950	-2.262%	3,305	+11.968%
2025-10-28	20.5000	20.5600	20.5000	20.5600	-1.106%	1,949	+9.436%
2025-10-27	20.8020	20.8200	20.7500	20.7900	+1.514%	6,302	+8.225%
2025-10-24	20.5010	20.5190	20.4800	20.4800	-0.919%	2,409	+9.863%
2025-10-23	20.7000	20.7300	20.6700	20.6700	+0.756%	6,390	+8.853%
2025-10-22	20.5775	20.5775	20.5000	20.5150	+0.269%	2,226	+9.676%
2025-10-21	20.4150	20.4750	20.4000	20.4600	+0.147%	16,634	+9.971%
2025-10-20	20.4450	20.4650	20.4300	20.4300	+1.541%	7,244	+10.132%
2025-10-17	20.1650	20.1650	20.1200	20.1200	-1.614%	2,747	+11.829%
2025-10-16	20.4500	20.5000	20.4000	20.4500	+0.368%	12,023	+10.024%
2025-10-15	20.3550	20.3750	20.3400	20.3750	+0.369%	2,467	+10.429%
2025-10-14	20.1850	20.3360	20.1850	20.3000	+1.551%	10,630	+10.837%
2025-10-13	19.9960	20.0220	19.8800	19.9900	+0.604%	13,205	+12.556%
2025-10-10	20.1500	20.1500	19.8700	19.8700	-4.287%	3,805	+13.236%
2025-10-09	20.7160	20.7600	20.5854	20.7600	+0.484%	3,927	+8.382%
2025-10-08	20.6700	20.6900	20.6300	20.6600	-1.572%	2,398	+8.906%
2025-10-07	21.0300	21.0700	20.9900	20.9900	-1.224%	2,363	+7.194%
2025-10-06	21.2550	21.2900	21.2400	21.2500	+0.616%	2,882	+5.882%
2025-10-03	21.0500	21.1200	21.0500	21.1200	-0.331%	4,527	+6.534%
2025-10-02	21.2240	21.2500	21.1600	21.1901	-2.887%	3,943	+6.182%
2025-10-01	21.9200	21.9200	21.8100	21.8200	+0.460%	6,316	+3.116%
2025-09-30	21.7460	21.7900	21.7100	21.7200	+2.044%	18,545	+3.591%
2025-09-29	21.2800	21.2850	21.2600	21.2850	-3.129%	8,667	+5.708%
2025-09-26	21.9860	22.0025	21.9725	21.9725	-0.980%	3,234	+2.401%
2025-09-25	22.2560	22.2700	22.1900	22.1900	+1.024%	10,091	+1.397%
2025-09-24	22.0100	22.0100	21.9600	21.9650	-2.117%	4,648	+2.436%
2025-09-23	22.4960	22.5040	22.4400	22.4400	-0.355%	1,850	+0.267%
2025-09-22	22.3860	22.5315	22.3500	22.5200	+1.845%	9,484	-0.089%
2025-09-19	21.9300	22.1600	21.7700	22.1120	+0.922%	5,701	+1.755%
2025-09-18	21.7150	22.1300	21.7150	21.9100	+0.412%	4,607	+2.693%
2025-09-17	22.0550	22.0550	21.8200	21.8200	-0.137%	161,810	+3.116%
2025-09-16	21.8900	21.9444	21.8200	21.8500	+0.831%	27,749	+2.975%
2025-09-15	21.5600	21.9450	21.5600	21.6700	+0.417%	7,390	+3.830%
2025-09-12	21.7960	21.7960	21.5800	21.5800	+0.139%	4,466	+4.263%
2025-09-11	21.5700	21.5850	21.5300	21.5500	-0.185%	6,302	+4.408%
2025-09-10	21.6000	21.6320	21.5900	21.5900	+2.712%	2,494	+4.215%
2025-09-09	21.0400	21.0750	20.9900	21.0200	-0.237%	13,626	+7.041%
2025-09-08	20.6400	21.1100	20.3000	21.0700	+1.055%	13,879	+6.787%
2025-09-05	20.5700	20.8850	20.4660	20.8500	+1.633%	1,860	+7.914%
2025-09-04	20.1400	20.5310	20.1400	20.5150	+0.564%	11,323	+9.676%
2025-09-03	20.4500	20.4600	20.3400	20.4000	+1.040%	352,545	+10.294%
2025-09-02	20.6820	20.6820	20.1500	20.1900	+2.324%	13,041	+11.441%
2025-08-29	20.1300	20.1300	19.6900	19.7315	+3.447%	7,292	+14.031%
2025-08-28	19.2050	19.2620	18.8400	19.0740	+2.273%	30,947	+17.962%
2025-08-27	18.5500	18.6900	18.5500	18.6500	-1.323%	63,668	+20.643%
2025-08-26	18.9000	18.9500	18.8700	18.9000	-0.106%	29,670	+19.048%
2025-08-25	19.0575	19.0575	18.9200	18.9200	+0.425%	15,920	+18.922%
2025-08-22	18.7100	18.8800	18.7100	18.8400	+1.318%	6,942	+19.427%
2025-08-21	19.0550	19.0550	18.5500	18.5950	-2.080%	13,200	+21.000%
2025-08-20	19.0000	19.1000	18.9900	18.9900	-1.606%	8,912	+18.483%
2025-08-19	19.2025	19.3000	18.7150	19.3000	+0.573%	12,198	+16.580%
2025-08-18	19.2860	19.2900	19.1800	19.1900	+2.511%	17,334	+17.249%
2025-08-15	18.7200	18.7200	18.6600	18.7200	-0.107%	9,739	+20.192%
2025-08-14	18.8700	19.2150	18.3700	18.7400	-13.621%	17,487	+20.064%
2025-08-13	21.9300	21.9300	21.6700	21.6950	+1.095%	2,816	+3.711%
2025-08-12	21.3400	21.4600	21.3400	21.4600	+0.445%	47,718	+4.846%
2025-08-11	21.3800	21.5500	21.1800	21.3650	-0.070%	3,885	+5.312%
2025-08-08	21.3600	21.4600	21.3600	21.3800	+1.231%	4,933	+5.239%
2025-08-07	21.0600	21.1400	20.9500	21.1200	+3.175%	16,216	+6.534%
2025-08-06	20.5215	20.5999	20.4600	20.4700	-0.195%	3,624	+9.917%
2025-08-05	20.5300	20.5900	20.4900	20.5100	-0.859%	9,173	+9.703%
2025-08-04	20.5000	20.6878	20.5000	20.6878	+1.113%	14,079	+8.760%
2025-08-01	20.4200	20.4725	20.3600	20.4600	+4.122%	11,364	+9.971%
2025-07-31	19.5500	19.8900	19.5500	19.6500	-1.897%	45,779	+14.504%
2025-07-30	20.5100	20.7475	20.0300	20.0300	-1.184%	12,086	+12.332%
2025-07-29	20.2325	20.2700	20.1275	20.2700	+0.746%	6,908	+11.001%
2025-07-28	20.0000	20.2010	20.0000	20.1200	-1.033%	8,934	+11.829%
2025-07-25	20.3800	20.4500	20.3101	20.3300	-2.118%	5,407	+10.674%
2025-07-24	20.6400	20.8201	20.3760	20.7700	+1.367%	10,109	+8.329%
2025-07-23	20.5500	20.5600	20.4900	20.4900	+6.001%	3,400	+9.810%
2025-07-22	19.2400	19.3400	18.9300	19.3300	+2.059%	47,782	+16.399%
2025-07-21	19.0285	19.3125	18.8510	18.9400	-0.993%	16,776	+18.796%
2025-07-18	19.1440	19.1796	18.8100	19.1300	-1.544%	34,877	+17.616%
2025-07-17	19.8590	19.9450	19.3200	19.4300	+0.935%	33,609	+15.800%
2025-07-16	19.0200	19.2700	18.8300	19.2500	+1.262%	15,708	+16.883%
2025-07-15	19.1800	19.9299	19.0100	19.0100	-4.183%	11,970	+18.359%
2025-07-14	19.8725	19.9400	19.7650	19.8400	-1.976%	8,527	+13.407%
2025-07-11	20.2500	20.5275	20.2400	20.2400	-1.148%	3,543	+11.166%
2025-07-10	20.6100	20.6100	20.2620	20.4750	-1.087%	2,746	+9.890%
2025-07-09	20.8550	20.8550	20.4700	20.7000	+1.620%	18,625	+8.696%
2025-07-08	20.3700	20.5950	19.9400	20.3700	-0.245%	4,278	+10.457%
2025-07-07	20.8075	21.0000	20.4200	20.4200	-6.029%	8,593	+10.186%
2025-07-03	21.8200	21.8200	21.7300	21.7300	+0.370%	3,364	+3.543%
2025-07-02	21.6450	21.6990	21.6400	21.6500	+0.092%	1,696	+3.926%
2025-07-01	21.6400	21.6400	21.5700	21.6300	-1.682%	1,136	+4.022%
2025-06-30	22.0250	22.0900	22.0000	22.0000	-1.961%	3,738	+2.273%
2025-06-27	22.5100	22.6200	22.4400	22.4400	+1.723%	5,180	+0.267%
2025-06-26	22.0200	22.0600	21.9200	22.0600	+1.847%	1,464	+1.995%
2025-06-25	21.6300	21.6850	21.6300	21.6600	-0.092%	1,388	+3.878%
2025-06-24	21.6550	21.7400	21.6550	21.6800	+0.978%	4,133	+3.782%
2025-06-23	21.1650	21.5600	21.1650	21.4700	+1.754%	14,016	+4.797%
2025-06-20	21.6375	21.7899	21.0901	21.1000	-1.769%	7,065	+6.635%
2025-06-18	21.6100	21.6600	21.4800	21.4800	+1.994%	3,631	+4.749%
2025-06-17	21.3250	21.3250	21.0600	21.0600	-2.371%	5,737	+6.838%
2025-06-16	21.5090	21.5900	21.2200	21.5715	+1.275%	7,201	+4.304%
2025-06-13	21.3650	21.4500	21.3000	21.3000	-4.011%	2,061	+5.634%
2025-06-12	22.4325	22.4325	21.8200	22.1900	+3.692%	42,705	+1.397%
2025-06-11	21.4000	21.4600	21.4000	21.4000	+0.943%	5,427	+5.140%
2025-06-10	21.1450	21.2000	21.1400	21.2000	+0.260%	1,349	+6.132%
2025-06-09	20.7625	21.3200	20.7200	21.1450	-0.212%	5,108	+6.408%
2025-06-06	20.9800	21.3999	20.9800	21.1900	-0.400%	1,423	+6.182%
2025-06-05	21.3400	21.3400	21.2700	21.2750	-1.047%	6,249	+5.758%
2025-06-04	21.7950	21.7950	21.5000	21.5000	-0.933%	1,622	+4.651%
2025-06-03	21.6800	21.9450	21.6800	21.7025	-0.947%	41,822	+3.675%
2025-06-02	21.6975	21.9300	21.6975	21.9100	+1.718%	8,623	+2.693%
2025-05-30	21.5200	21.5400	20.8700	21.5400	+2.469%	6,256	+4.457%
2025-05-29	21.0500	21.3500	20.8450	21.0210	-2.495%	2,649	+7.036%
2025-05-28	21.5300	21.9750	21.5300	21.5590	-0.282%	10,831	+4.365%
2025-05-27	21.5400	21.6200	21.2730	21.6200	-0.185%	4,610	+4.070%
2025-05-23	21.4050	21.6600	21.4050	21.6600	+0.185%	2,743	+3.878%
2025-05-22	21.6900	21.6900	21.5950	21.6200	-0.415%	3,919	+4.070%
2025-05-21	22.3450	22.3500	21.7100	21.7100	+0.509%	8,732	+3.639%
2025-05-20	21.5575	21.6700	21.5575	21.6000	+0.009%	6,228	+4.167%
2025-05-19	21.6000	21.6230	21.5600	21.5980	-1.199%	3,072	+4.176%
2025-05-16	21.7425	21.8600	21.7425	21.8600	-3.424%	1,930	+2.928%
2025-05-15	22.5375	22.8300	22.4400	22.6350	+6.417%	2,847	-0.596%
2025-05-14	21.3600	21.3600	21.1200	21.2700	+1.117%	23,490	+5.783%
2025-05-13	20.3700	21.0600	20.3700	21.0350	-0.166%	13,376	+6.965%
2025-05-12	20.7750	21.0700	20.5390	21.0700	+0.765%	9,624	+6.787%
2025-05-09	20.3300	20.9100	20.3300	20.9100	+2.025%	5,798	+7.604%
2025-05-08	20.6250	20.9700	19.9501	20.4950	-0.365%	9,549	+9.783%
2025-05-07	20.4875	20.7100	20.4100	20.5700	+0.784%	10,205	+9.383%
2025-05-06	20.7850	20.9100	20.4100	20.4100	-1.114%	11,713	+10.240%
2025-05-05	20.2100	20.8600	20.2100	20.6400	+0.345%	12,520	+9.012%
2025-05-02	20.7545	21.0800	20.2000	20.5690	-0.053%	5,545	+9.388%
2025-05-01	20.6200	20.6600	20.5500	20.5800	-1.153%	11,121	+9.329%
2025-04-30	20.6000	20.8200	20.6000	20.8200	-1.046%	14,654	+8.069%
2025-04-29	20.9550	21.1000	20.9550	21.0400	+0.622%	7,153	+6.939%
2025-04-28	21.4920	21.4920	20.7600	20.9100	+0.144%	6,144	+7.604%
2025-04-25	21.2450	21.3650	20.7750	20.8800	-0.382%	6,212	+7.759%
2025-04-24	20.8380	20.9999	20.7950	20.9600	+2.045%	8,900	+7.347%
2025-04-23	21.3850	21.3850	20.3375	20.5400	-0.509%	9,511	+9.542%
2025-04-22	20.2325	20.8200	20.2325	20.6450	+1.649%	17,973	+8.985%
2025-04-21	20.3500	20.4300	20.1800	20.3100	-0.074%	13,288	+10.783%
2025-04-17	20.2200	20.5700	20.0825	20.3250	-0.368%	19,518	+10.701%
2025-04-16	20.3600	21.1600	20.3600	20.4000	+2.616%	10,065	+10.294%
2025-04-15	20.0350	20.2100	19.8600	19.8800	+0.341%	16,274	+13.179%
2025-04-14	19.1270	19.9999	19.1270	19.8125	+0.215%	30,792	+13.565%
2025-04-11	19.6599	19.7700	19.3301	19.7700	+2.573%	22,739	+13.809%
2025-04-10	20.2100	20.2100	19.2000	19.2740	-3.340%	91,397	+16.738%
2025-04-09	18.6399	19.9400	18.0101	19.9400	+2.256%	38,832	+12.839%
2025-04-08	19.9200	20.1199	19.1200	19.5000	+0.309%	33,136	+15.385%
2025-04-07	19.5600	20.1600	19.2200	19.4400	-10.166%	38,167	+15.741%
2025-04-04	21.1600	22.0725	20.1700	21.6400	+1.074%	14,144	+3.974%
2025-04-03	21.6050	21.7099	21.3501	21.4100	-1.223%	13,720	+5.091%
2025-04-02	22.4900	22.4900	21.5050	21.6750	-2.144%	8,119	+3.806%
2025-04-01	23.5875	23.5875	22.0200	22.1500	0.000%	17,867	+1.580%
2025-03-31	21.7150	22.1500	21.3025	22.1500	+0.568%	15,746	+1.580%
2025-03-28	22.1650	22.1700	21.9075	22.0250	-1.445%	6,467	+2.157%
2025-03-27	22.3300	22.4410	22.3300	22.3480	+0.170%	8,966	+0.680%
2025-03-26	22.2900	22.8400	22.2400	22.3100	-1.239%	7,309	+0.852%
2025-03-25	22.4700	22.6400	22.4700	22.5900	+1.574%	8,548	-0.398%
2025-03-24	21.8400	22.2699	21.4100	22.2400	-2.156%	11,294	+1.169%
2025-03-21	22.5700	22.7500	22.5600	22.7300	-1.345%	7,985	-1.012%
2025-03-20	22.9300	23.9300	22.9300	23.0400	-1.073%	7,435	-2.344%
2025-03-19	23.0500	23.2900	22.7800	23.2900	+3.603%	34,973	-3.392%
2025-03-18	22.6000	22.6400	22.4600	22.4800	-2.781%	10,581	+0.089%
2025-03-17	22.6000	23.1700	22.6000	23.1230	+1.328%	10,105	-2.694%
2025-03-14	22.6845	22.9900	22.5700	22.8200	+1.739%	10,328	-1.402%
2025-03-13	22.3100	22.4400	22.3100	22.4300	-1.102%	16,601	+0.312%
2025-03-12	22.5893	22.7199	22.5500	22.6800	-0.264%	8,454	-0.794%
2025-03-11	22.8100	22.9000	22.7300	22.7400	-1.983%	13,741	-1.055%
2025-03-10	23.1800	23.3700	23.0300	23.2000	+4.693%	9,012	-3.017%
2025-03-07	21.5000	22.1900	21.5000	22.1600	+1.838%	4,433	+1.534%
2025-03-06	22.1700	22.2350	21.7500	21.7600	+0.276%	16,760	+3.401%
2025-03-05	21.7100	21.7100	21.3200	21.7000	+3.088%	58,381	+3.687%
2025-03-04	20.7800	21.2000	20.7500	21.0500	+0.477%	98,450	+6.888%
2025-03-03	20.0500	21.0000	20.0500	20.9500	+1.551%	31,524	+7.399%
2025-02-28	20.6100	21.4600	20.6100	20.6300	-2.227%	29,423	+9.064%
2025-02-27	21.6100	22.0900	21.1000	21.1000	-2.630%	8,076	+6.635%
2025-02-26	21.6300	21.6700	21.5000	21.6700	+0.650%	10,936	+3.830%
2025-02-25	21.4100	21.5400	21.4100	21.5300	+4.820%	19,098	+4.505%
2025-02-24	20.0100	20.8300	20.0100	20.5400	-0.243%	32,731	+9.542%
2025-02-21	20.6100	20.6800	20.5900	20.5900	+1.025%	16,773	+9.276%
2025-02-20	20.3400	20.4500	20.3400	20.3810	+0.697%	12,196	+10.397%
2025-02-19	20.0500	20.2500	20.0500	20.2400	-0.589%	18,826	+11.166%
2025-02-18	20.2300	20.9900	20.2300	20.3600	-7.032%	19,804	+10.511%
2025-02-14	21.6050	22.1200	21.1000	21.9000	-4.283%	22,711	+2.740%
2025-02-13	22.8600	22.9700	22.4200	22.8800	+2.052%	10,860	-1.661%
2025-02-12	22.4520	22.5200	22.3400	22.4200	-2.352%	10,448	+0.357%
2025-02-11	23.0400	23.0400	22.9300	22.9600	-0.265%	7,450	-2.003%
2025-02-10	23.0700	23.1100	23.0000	23.0210	+0.726%	29,220	-2.263%
2025-02-07	22.9700	22.9700	22.8300	22.8550	-0.457%	7,645	-1.553%
2025-02-06	22.9400	23.0100	22.8900	22.9600	+1.190%	14,523	-2.003%
2025-02-05	22.6350	22.7000	22.6000	22.6900	-0.351%	18,823	-0.837%
2025-02-04	22.7150	22.8200	22.6800	22.7700	-0.806%	10,915	-1.186%
2025-02-03	22.8800	23.0089	22.8600	22.9550	-0.778%	10,112	-1.982%
2025-01-31	23.1300	23.3600	23.0900	23.1350	-1.804%	8,618	-2.745%
2025-01-30	23.9150	24.3900	23.3900	23.5600	+1.008%	22,213	-4.499%
2025-01-29	23.3200	23.3400	23.2600	23.3250	-0.064%	2,027	-3.537%
2025-01-28	22.4500	23.4000	22.4500	23.3400	+0.669%	19,471	-3.599%
2025-01-27	23.2300	23.3100	23.1300	23.1850	+1.422%	15,544	-2.954%
2025-01-24	22.8350	22.9900	22.8000	22.8600	+0.771%	11,846	-1.575%
2025-01-23	22.6300	22.7100	22.5300	22.6850	-1.839%	9,891	-0.816%
2025-01-22	22.2400	24.0300	22.2400	23.1100	-0.602%	69,593	-2.640%
2025-01-21	23.2400	23.3100	23.2400	23.2500	-3.044%	50,138	-3.226%
2025-01-17	23.9999	24.0000	23.8600	23.9800	+2.522%	21,396	-6.172%
2025-01-16	23.3200	23.4400	23.3200	23.3900	+0.841%	18,406	-3.805%
2025-01-15	23.1800	23.2500	23.1700	23.1950	+0.281%	52,548	-2.996%
2025-01-14	22.2500	23.1300	22.2500	23.1300	+2.891%	57,019	-2.724%
2025-01-13	22.5150	22.6400	22.4400	22.4800	-0.266%	23,296	+0.089%
2025-01-10	22.5750	22.6400	22.5000	22.5400	-1.872%	17,478	-0.177%
2025-01-08	22.9400	23.0100	22.9300	22.9700	-1.226%	28,664	-2.046%
2025-01-07	23.2860	23.3300	23.2200	23.2550	-1.545%	22,312	-3.247%
2025-01-06	23.7860	23.8700	23.6200	23.6200	-1.686%	25,236	-4.742%
2025-01-03	24.0000	24.1000	23.9000	24.0250	+0.062%	10,326	-6.348%
2025-01-02	24.0082	24.0100	23.8800	24.0100	+0.042%	7,556	-6.289%
2024-12-31	24.0500	24.0500	23.9100	24.0000	-1.788%	5,101	-6.250%
2024-12-30	24.3200	24.4600	24.3200	24.4370	-0.541%	10,517	-7.927%
2024-12-27	25.3400	25.3400	24.5700	24.5700	-0.365%	10,995	-8.425%
2024-12-26	24.4200	25.2900	24.4200	24.6600	+0.665%	13,021	-8.759%
2024-12-24	24.4700	24.5700	24.4700	24.4970	-1.102%	9,232	-8.152%
2024-12-23	24.6950	24.7800	24.6700	24.7700	-1.667%	15,751	-9.164%
2024-12-20	24.1700	25.3200	24.1700	25.1900	+0.800%	16,195	-10.679%
2024-12-19	25.0000	25.2200	24.2504	24.9900	0.000%	11,086	-9.964%
2024-12-18	24.7500	25.4000	24.7500	24.9900	-4.032%	79,685	-9.964%
2024-12-17	26.0700	26.0700	25.9800	26.0400	-1.438%	9,734	-13.594%
2024-12-16	26.4700	26.4800	26.3900	26.4200	-0.264%	14,229	-14.837%
2024-12-13	26.5000	26.5200	26.4900	26.4900	-0.824%	5,062	-15.062%
2024-12-12	26.7605	26.7800	26.6700	26.7100	+0.678%	5,367	-15.762%
2024-12-11	26.7400	26.9750	26.5300	26.5300	+0.569%	18,506	-15.190%
2024-12-10	26.4300	26.5100	26.3800	26.3800	-1.530%	19,760	-14.708%
2024-12-09	25.8000	26.7900	25.8000	26.7900	+2.057%	14,968	-16.013%
2024-12-06	26.2300	26.2500	26.1700	26.2500	+0.536%	7,591	-14.286%
2024-12-05	26.0200	26.1200	26.0200	26.1100	-0.382%	5,558	-13.826%
2024-12-04	26.1800	26.2850	26.1800	26.2100	-0.569%	9,680	-14.155%
2024-12-03	26.4000	26.4500	26.3100	26.3600	+1.326%	83,029	-14.643%
2024-12-02	25.9500	26.0200	25.8400	26.0150	+1.980%	19,057	-13.511%
2024-11-29	25.3920	25.5100	25.3900	25.5100	+3.531%	5,926	-11.799%
2024-11-27	24.7300	24.7300	24.6200	24.6400	+0.367%	8,880	-8.685%

.dark-mode .S18ql4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S18ql4{ color: #333333; background-color: white; border: 2px solid #333333; }DNTUYDENTSU GRP INC. UNSP/ADRstock OTC ADR

DNTUY
DENTSU GRP INC. UNSP/ADR
stock OTC ADR