DENSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	14.64	14.64	14.21	14.21	-	-0.35%	358
May 29, 2025	14.69	14.69	14.26	14.26	14.26	11.21%	1,766
May 28, 2025	14.39	14.39	12.41	12.83	12.83	-10.88%	625
May 27, 2025	14.39	14.39	13.90	14.39	14.39	0.70%	696
May 23, 2025	14.29	14.29	12.31	14.29	14.29	3.74%	1,234
May 22, 2025	14.19	14.19	13.78	13.78	13.78	-0.72%	759
May 21, 2025	14.24	14.24	12.46	13.88	13.88	-3.58%	995
May 20, 2025	14.39	14.39	12.16	14.39	14.39	16.90%	3,840
May 19, 2025	14.29	14.29	12.31	12.31	12.31	-10.64%	1,193
May 16, 2025	14.19	14.19	12.05	13.78	13.78	-3.94%	2,491
May 15, 2025	13.35	14.34	13.35	14.34	14.34	-2.05%	1,821
May 14, 2025	14.64	14.64	13.60	14.64	14.64	7.25%	557
May 13, 2025	12.76	13.65	12.76	13.65	13.65	-4.30%	692
May 12, 2025	14.64	14.68	12.81	14.26	14.26	7.31%	3,334
May 9, 2025	13.51	14.40	12.31	13.29	13.29	-6.00%	3,436
May 8, 2025	14.27	14.27	14.14	14.14	14.14	3.59%	1,494
May 7, 2025	13.49	13.65	13.49	13.65	13.65	10.89%	6,210
May 6, 2025	13.79	13.79	12.31	12.31	12.31	-8.73%	689
May 5, 2025	13.84	13.84	12.11	13.49	13.49	-3.24%	1,512
May 2, 2025	13.94	13.94	13.94	13.94	13.94	-	174
May 1, 2025	11.93	13.94	11.93	13.94	13.94	3.45%	2,401
Apr 30, 2025	13.89	13.89	13.48	13.48	13.48	-1.93%	1,886
Apr 29, 2025	12.06	13.74	12.06	13.74	13.74	11.93%	869
Apr 28, 2025	11.86	13.87	11.86	12.28	12.28	3.94%	7,921
Apr 25, 2025	11.81	11.81	11.81	11.81	11.81	-6.64%	257
Apr 24, 2025	13.49	13.49	11.81	12.65	12.65	-5.88%	498
Apr 23, 2025	13.44	13.44	13.44	13.44	13.44	11.18%	249
Apr 22, 2025	13.24	13.24	11.81	12.09	12.09	-0.08%	1,235
Apr 21, 2025	11.11	13.49	11.11	12.10	12.10	4.74%	4,822
Apr 17, 2025	13.04	13.04	11.16	11.55	11.55	-7.89%	683
Apr 16, 2025	11.16	12.54	11.16	12.54	12.54	6.72%	2,119
Apr 15, 2025	11.36	13.24	11.36	11.75	11.75	2.62%	916
Apr 14, 2025	11.21	12.59	11.21	11.45	11.45	-9.84%	2,653
Apr 11, 2025	12.59	12.70	10.76	12.70	12.70	0.09%	10,955
Apr 10, 2025	11.16	13.09	11.16	12.69	12.69	22.59%	2,494
Apr 9, 2025	10.46	12.24	10.35	10.35	10.35	-11.31%	21,861
Apr 8, 2025	12.29	12.84	11.35	11.67	11.67	-0.47%	16,470
Apr 7, 2025	12.09	12.09	10.17	11.73	11.73	10.61%	9,457
Apr 4, 2025	12.24	12.24	10.60	10.60	10.60	-16.19%	1,765
Apr 3, 2025	12.74	12.74	12.38	12.65	12.65	-3.38%	1,115
Apr 2, 2025	13.09	13.09	11.71	13.09	13.09	5.14%	891
Apr 1, 2025	13.09	13.09	11.71	12.45	12.45	0.81%	1,085
Mar 31, 2025	11.41	13.29	11.41	12.35	12.35	-2.53%	2,901
Mar 28, 2025	13.64	13.92	11.97	12.67	12.67	-4.92%	8,163
Mar 27, 2025	12.61	14.04	12.61	13.33	13.33	7.03%	4,253
Mar 26, 2025	12.61	14.39	12.45	12.45	12.45	-11.39%	3,649
Mar 25, 2025	14.39	14.39	13.98	14.05	14.05	0.90%	1,556
Mar 24, 2025	14.34	14.34	12.36	13.93	13.93	4.39%	1,510
Mar 21, 2025	13.00	13.60	12.46	13.34	13.34	-5.89%	2,727
Mar 20, 2025	14.54	14.54	14.18	14.18	14.18	8.83%	257