DENSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	12.10	12.10	12.10	12.10	-	-2.42%	-
Feb 19, 2026	12.40	12.40	12.40	12.40	12.40	-0.80%	-
Feb 18, 2026	12.50	12.50	12.50	12.50	12.50	1.63%	-
Feb 17, 2026	12.30	12.30	12.30	12.30	12.30	2.50%	-
Feb 16, 2026	12.00	12.00	12.00	12.00	12.00	-0.83%	-
Feb 13, 2026	12.10	12.10	12.10	12.10	12.10	3.42%	-
Feb 12, 2026	11.70	11.70	11.70	11.70	11.70	0.86%	-
Feb 11, 2026	11.60	11.60	11.60	11.60	11.60	0.87%	-
Feb 10, 2026	11.50	11.50	11.50	11.50	11.50	0.88%	-
Feb 9, 2026	11.40	11.40	11.40	11.40	11.40	-0.87%	-
Feb 6, 2026	11.50	11.50	11.50	11.50	11.50	3.60%	-
Feb 5, 2026	11.10	11.10	11.10	11.10	11.10	0.91%	-
Feb 4, 2026	11.00	11.00	11.00	11.00	11.00	-0.90%	-
Feb 3, 2026	11.10	11.10	11.10	11.10	11.10	-3.48%	-
Feb 2, 2026	11.50	11.50	11.50	11.50	11.50	-2.54%	-
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	-	-