DENSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.46	11.46	11.46	11.46	11.46	-2.39%	-
Jan 29, 2026	11.74	11.74	11.74	11.74	11.74	4.12%	200
Jan 28, 2026	11.28	11.28	11.28	11.28	11.28	-0.84%	-
Jan 27, 2026	11.37	11.37	11.37	11.37	11.37	-0.52%	-
Jan 26, 2026	11.43	11.43	11.43	11.43	11.43	-1.59%	-
Jan 23, 2026	11.62	11.62	11.62	11.62	11.62	-1.15%	-
Jan 22, 2026	11.80	11.80	11.75	11.75	11.75	1.16%	100
Jan 21, 2026	11.62	11.62	11.62	11.62	11.62	-1.48%	-
Jan 20, 2026	11.79	11.79	11.79	11.79	11.79	-1.54%	-
Jan 19, 2026	11.98	11.98	11.98	11.98	11.98	-1.52%	-
Jan 16, 2026	12.16	12.16	12.16	12.16	12.16	0.66%	-
Jan 15, 2026	12.08	12.08	12.08	12.08	12.08	3.20%	-
Jan 14, 2026	11.71	11.71	11.71	11.71	11.71	0.43%	-
Jan 13, 2026	11.66	11.66	11.66	11.66	11.66	-3.08%	-
Jan 12, 2026	12.03	12.03	12.03	12.03	12.03	-0.50%	30
Jan 9, 2026	11.48	12.09	11.48	12.09	12.09	6.34%	170
Jan 8, 2026	11.37	11.37	11.37	11.37	11.37	-1.73%	-
Jan 7, 2026	11.57	11.57	11.57	11.57	11.57	-1.62%	-
Jan 6, 2026	11.76	11.76	11.76	11.76	11.76	0.73%	-
Jan 5, 2026	11.67	11.67	11.67	11.67	11.67	1.61%	-
Jan 2, 2026	11.49	11.49	11.49	11.49	11.49	0.92%	-
Dec 30, 2025	11.38	11.38	11.38	11.38	11.38	-0.04%	-
Dec 29, 2025	11.39	11.39	11.39	11.39	11.39	-0.91%	-
Dec 23, 2025	11.49	11.49	11.49	11.49	11.49	-0.43%	-
Dec 22, 2025	11.54	11.54	11.54	11.54	11.54	0.79%	-
Dec 19, 2025	11.45	11.45	11.45	11.45	11.45	1.01%	-
Dec 18, 2025	11.34	11.34	11.34	11.34	11.34	-1.00%	-
Dec 17, 2025	11.45	11.45	11.45	11.45	11.45	0.93%	-
Dec 16, 2025	11.35	11.35	11.35	11.35	11.35	-1.22%	-
Dec 15, 2025	11.49	11.49	11.49	11.49	11.49	0.75%	-
Dec 12, 2025	11.40	11.40	11.40	11.40	11.40	0.97%	-
Dec 11, 2025	11.41	11.45	11.29	11.29	11.29	0.67%	750
Dec 10, 2025	11.22	11.22	11.22	11.22	11.22	2.42%	-
Dec 9, 2025	10.95	10.95	10.95	10.95	10.95	-1.17%	-
Dec 8, 2025	11.08	11.08	11.08	11.08	11.08	0.27%	-
Dec 5, 2025	11.05	11.05	11.05	11.05	11.05	-2.17%	-
Dec 4, 2025	11.40	11.40	11.30	11.30	11.30	1.62%	38
Dec 3, 2025	11.12	11.12	11.12	11.12	11.12	0.05%	-
Dec 2, 2025	11.11	11.11	11.11	11.11	11.11	-0.98%	-
Dec 1, 2025	11.22	11.22	11.22	11.22	11.22	-0.49%	-
Nov 28, 2025	11.28	11.28	11.28	11.28	11.28	0.85%	-
Nov 27, 2025	11.18	11.18	11.18	11.18	11.18	-1.11%	-
Nov 26, 2025	11.31	11.31	11.31	11.31	11.31	0.22%	-
Nov 25, 2025	11.28	11.28	11.28	11.28	11.28	0.58%	-
Nov 24, 2025	11.22	11.22	11.22	11.22	11.22	-0.88%	-
Nov 21, 2025	11.32	11.32	11.32	11.32	11.32	2.54%	-
Nov 20, 2025	11.04	11.04	11.04	11.04	11.04	0.91%	-
Nov 19, 2025	10.94	10.94	10.94	10.94	10.94	-0.55%	-
Nov 18, 2025	11.00	11.00	11.00	11.00	11.00	-3.30%	-
Nov 17, 2025	11.40	11.40	11.37	11.37	11.37	-2.11%	10