DENSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.50	11.80	11.50	11.80	11.80	3.51%	130
Jan 29, 2026	11.40	11.40	11.40	11.40	11.40	-	-
Jan 28, 2026	11.40	11.40	11.40	11.40	11.40	-0.87%	-
Jan 27, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Jan 26, 2026	11.50	11.50	11.50	11.50	11.50	-1.71%	-
Jan 23, 2026	11.70	11.70	11.70	11.70	11.70	-1.68%	-
Jan 22, 2026	11.90	11.90	11.90	11.90	11.90	1.71%	-
Jan 21, 2026	11.70	11.70	11.70	11.70	11.70	-1.68%	-
Jan 20, 2026	11.90	11.90	11.90	11.90	11.90	-1.65%	-
Jan 19, 2026	12.10	12.10	12.10	12.10	12.10	-0.82%	-
Jan 16, 2026	12.20	12.20	12.20	12.20	12.20	-	-
Jan 15, 2026	12.20	12.20	12.20	12.20	12.20	3.39%	-
Jan 14, 2026	11.80	11.80	11.80	11.80	11.80	0.85%	-
Jan 13, 2026	11.70	11.70	11.70	11.70	11.70	0.86%	-
Jan 12, 2026	11.60	11.60	11.60	11.60	11.60	-	-
Jan 9, 2026	11.60	11.60	11.60	11.60	11.60	1.75%	-
Jan 8, 2026	11.40	11.40	11.40	11.40	11.40	-2.56%	-
Jan 7, 2026	11.70	11.70	11.70	11.70	11.70	-0.85%	-
Jan 6, 2026	11.80	11.80	11.80	11.80	11.80	-	-
Jan 5, 2026	11.80	11.80	11.80	11.80	11.80	1.72%	-
Jan 2, 2026	11.60	11.60	11.60	11.60	11.60	0.87%	-
Dec 30, 2025	11.50	11.50	11.50	11.50	11.50	-	-
Dec 29, 2025	11.50	11.50	11.50	11.50	11.50	-0.86%	-
Dec 23, 2025	11.60	11.60	11.60	11.60	11.60	-	-
Dec 22, 2025	11.60	11.60	11.60	11.60	11.60	0.87%	-
Dec 19, 2025	11.50	11.50	11.50	11.50	11.50	0.88%	-
Dec 18, 2025	11.40	11.40	11.40	11.40	11.40	-	-
Dec 17, 2025	11.40	11.40	11.40	11.40	11.40	0.88%	-
Dec 16, 2025	11.40	11.40	11.30	11.30	11.30	-2.59%	40
Dec 15, 2025	11.60	11.60	11.60	11.60	11.60	0.87%	-
Dec 12, 2025	11.50	11.50	11.50	11.50	11.50	1.77%	-
Dec 11, 2025	11.30	11.30	11.30	11.30	11.30	-	-
Dec 10, 2025	11.30	11.30	11.30	11.30	11.30	2.73%	-
Dec 9, 2025	11.00	11.00	11.00	11.00	11.00	-	-
Dec 8, 2025	11.00	11.00	11.00	11.00	11.00	-	-
Dec 5, 2025	11.00	11.00	11.00	11.00	11.00	-2.65%	-
Dec 4, 2025	11.30	11.30	11.30	11.30	11.30	2.73%	-
Dec 3, 2025	11.00	11.00	11.00	11.00	11.00	-	-
Dec 2, 2025	11.00	11.00	11.00	11.00	11.00	-0.90%	-
Dec 1, 2025	11.10	11.10	11.10	11.10	11.10	-0.89%	-
Nov 28, 2025	11.20	11.20	11.20	11.20	11.20	-0.88%	-
Nov 27, 2025	11.30	11.30	11.30	11.30	11.30	0.89%	-
Nov 26, 2025	11.20	11.20	11.20	11.20	11.20	-	-
Nov 25, 2025	11.20	11.20	11.20	11.20	11.20	-0.88%	-
Nov 24, 2025	11.30	11.30	11.30	11.30	11.30	0.89%	-
Nov 21, 2025	11.20	11.20	11.20	11.20	11.20	1.82%	-
Nov 20, 2025	11.00	11.00	11.00	11.00	11.00	0.92%	-
Nov 19, 2025	10.90	10.90	10.90	10.90	10.90	-0.91%	-
Nov 18, 2025	11.00	11.00	11.00	11.00	11.00	-3.51%	-
Nov 17, 2025	11.40	11.40	11.40	11.40	11.40	-1.72%	-