DENSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	12.42	13.40	12.42	12.78	12.78	-0.23%	372,820
Mar 9, 2026	12.22	12.94	12.22	12.81	12.81	2.89%	254,591
Mar 6, 2026	13.00	13.04	12.30	12.45	12.45	-5.47%	140,165
Mar 5, 2026	13.30	13.34	13.04	13.17	13.17	-4.22%	87,457
Mar 4, 2026	13.55	13.76	13.55	13.75	13.75	3.23%	85,212
Mar 3, 2026	13.10	13.47	13.05	13.32	13.32	-4.86%	261,532
Mar 2, 2026	13.82	14.74	13.82	14.00	14.00	-1.96%	476,828
Feb 27, 2026	14.65	14.65	14.28	14.28	14.28	-0.35%	62,847
Feb 26, 2026	14.36	14.36	14.28	14.33	14.33	-0.83%	59,223
Feb 25, 2026	14.36	14.45	14.36	14.45	14.45	0.21%	44,343
Feb 24, 2026	14.34	14.43	13.71	14.42	14.42	0.77%	31,999
Feb 23, 2026	14.30	14.43	14.19	14.31	14.31	0.21%	47,108
Feb 20, 2026	14.45	14.45	14.16	14.28	14.28	-2.53%	43,364
Feb 19, 2026	14.24	14.67	14.24	14.65	14.65	-1.94%	48,221
Feb 18, 2026	14.88	14.98	14.87	14.94	14.94	0.71%	48,681
Feb 17, 2026	14.72	14.86	14.68	14.84	14.84	0.64%	47,168
Feb 13, 2026	14.60	14.74	14.57	14.74	14.74	5.81%	73,133
Feb 12, 2026	13.98	14.00	13.89	13.93	13.93	-0.71%	60,159
Feb 11, 2026	14.07	14.07	13.96	14.03	14.03	0.86%	33,674
Feb 10, 2026	13.91	13.97	13.87	13.91	13.91	0.43%	212,979
Feb 9, 2026	14.18	14.18	13.65	13.85	13.85	-1.49%	63,313
Feb 6, 2026	13.92	14.08	13.92	14.06	14.06	5.63%	66,294
Feb 5, 2026	13.33	13.40	13.24	13.31	13.31	0.68%	529,413
Feb 4, 2026	12.61	13.30	12.61	13.22	13.22	1.70%	101,078
Feb 3, 2026	12.72	13.32	12.72	13.00	13.00	-7.08%	175,537
Feb 2, 2026	13.99	14.08	13.99	13.99	13.99	1.38%	75,032
Jan 30, 2026	13.93	13.93	13.79	13.80	13.80	-0.07%	62,154
Jan 29, 2026	13.81	13.81	13.59	13.81	13.81	1.25%	73,422
Jan 28, 2026	13.80	14.27	13.57	13.64	13.64	-1.02%	60,367
Jan 27, 2026	13.73	13.81	13.73	13.78	13.78	0.29%	45,749
Jan 26, 2026	14.43	14.43	13.71	13.74	13.74	-0.79%	59,557
Jan 23, 2026	13.79	13.86	13.77	13.85	13.85	-1.56%	45,026
Jan 22, 2026	13.85	14.10	13.85	14.07	14.07	0.57%	68,554
Jan 21, 2026	13.90	14.07	13.86	13.99	13.99	1.30%	61,900
Jan 20, 2026	13.81	13.89	13.77	13.81	13.81	-3.43%	79,706
Jan 16, 2026	14.75	14.75	14.24	14.30	14.30	0.78%	31,852
Jan 15, 2026	14.28	14.34	14.19	14.19	14.19	2.38%	46,057
Jan 14, 2026	13.83	13.88	13.82	13.86	13.86	-0.22%	35,377
Jan 13, 2026	13.99	13.99	13.86	13.89	13.89	-1.63%	56,404
Jan 12, 2026	13.95	14.21	13.95	14.12	14.12	0.71%	85,168
Jan 9, 2026	13.96	14.05	13.82	14.02	14.02	2.94%	71,880
Jan 8, 2026	12.99	13.63	12.99	13.62	13.62	-0.66%	167,809
Jan 7, 2026	13.74	13.74	13.67	13.71	13.71	-1.08%	69,718
Jan 6, 2026	13.86	13.94	13.83	13.86	13.86	-0.86%	104,575
Jan 5, 2026	14.47	14.47	13.86	13.98	13.98	1.67%	132,698
Jan 2, 2026	13.85	13.87	13.22	13.75	13.75	0.81%	109,472
Dec 31, 2025	13.71	13.77	13.64	13.64	13.64	-1.02%	44,685
Dec 30, 2025	13.83	13.84	13.75	13.78	13.78	0.36%	57,391
Dec 29, 2025	13.71	13.76	13.68	13.73	13.73	-0.07%	46,328
Dec 26, 2025	13.70	13.76	13.70	13.74	13.74	0.44%	29,282