DENSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	14.69	14.69	13.65	14.69	14.69	7.46%	1,650
Jul 10, 2025	12.16	14.44	12.16	13.67	13.67	-7.57%	2,511
Jul 9, 2025	12.21	14.79	12.21	14.79	14.79	1.72%	3,317
Jul 8, 2025	14.70	14.70	13.98	14.54	14.54	5.55%	988
Jul 7, 2025	12.21	14.19	12.21	13.78	13.78	0.55%	2,717
Jul 3, 2025	14.74	14.86	13.70	13.70	13.70	-4.79%	569
Jul 2, 2025	14.39	14.39	13.98	14.39	14.39	5.81%	491
Jul 1, 2025	14.64	14.64	12.56	13.60	13.60	-3.89%	3,070
Jun 30, 2025	14.59	14.59	12.51	14.15	14.15	-3.02%	869
Jun 27, 2025	14.59	14.59	14.15	14.59	14.59	6.42%	860
Jun 26, 2025	12.31	13.71	12.31	13.71	13.71	0.34%	5,001
Jun 25, 2025	11.83	14.14	11.83	13.66	13.66	-3.03%	3,451
Jun 24, 2025	12.00	14.09	12.00	14.09	14.09	8.01%	3,183
Jun 23, 2025	14.25	14.28	13.05	13.05	13.05	-10.65%	5,743
Jun 20, 2025	14.60	14.60	14.60	14.60	14.60	-	162
Jun 18, 2025	12.46	14.60	12.46	14.60	14.60	5.23%	2,576
Jun 17, 2025	14.45	14.45	12.31	13.88	13.88	-2.22%	1,828
Jun 16, 2025	14.35	14.35	12.16	14.19	14.19	3.77%	8,192
Jun 13, 2025	12.11	14.09	12.11	13.68	13.68	-1.80%	1,502
Jun 12, 2025	12.36	14.34	12.36	13.93	13.93	-2.89%	7,727
Jun 11, 2025	14.50	14.50	12.15	14.34	14.34	4.33%	4,561
Jun 10, 2025	15.19	15.19	13.75	13.75	13.75	-5.14%	2,853
Jun 9, 2025	12.46	14.49	12.46	14.49	14.49	-0.34%	2,625
Jun 6, 2025	14.54	14.54	12.10	14.54	14.54	4.88%	864
Jun 5, 2025	14.29	14.29	13.86	13.86	13.86	2.96%	1,410
Jun 4, 2025	12.46	14.47	12.30	13.47	13.47	0.86%	1,607
Jun 3, 2025	14.34	14.34	13.35	13.35	13.35	-2.22%	1,868
Jun 2, 2025	14.84	14.92	13.65	13.65	13.65	-3.94%	2,619
May 30, 2025	14.64	14.64	14.21	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