DENSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	12.65	12.77	12.49	12.52	12.52	0.48%	227,603
Apr 22, 2025	12.26	12.73	12.10	12.46	12.46	2.55%	414,169
Apr 21, 2025	12.26	12.26	12.11	12.15	12.15	0.33%	122,634
Apr 17, 2025	12.14	12.17	12.09	12.11	12.11	1.00%	133,267
Apr 16, 2025	11.61	12.31	11.61	11.99	11.99	-2.28%	280,805
Apr 15, 2025	12.32	12.40	12.26	12.27	12.27	5.59%	435,570
Apr 14, 2025	11.59	11.93	11.39	11.62	11.62	0.17%	775,637
Apr 11, 2025	12.05	12.05	11.33	11.60	11.60	2.29%	802,493
Apr 10, 2025	11.60	12.29	11.11	11.34	11.34	-6.74%	566,669
Apr 9, 2025	11.78	12.93	11.16	12.16	12.16	5.74%	1,205,285
Apr 8, 2025	11.94	12.04	11.28	11.50	11.50	-	743,270
Apr 7, 2025	10.96	12.16	10.96	11.50	11.50	2.86%	759,878
Apr 4, 2025	11.50	11.76	11.06	11.18	11.18	-4.85%	236,718
Apr 3, 2025	11.55	12.16	11.55	11.75	11.75	-5.85%	170,740
Apr 2, 2025	12.80	12.80	12.03	12.48	12.48	0.48%	156,427
Apr 1, 2025	12.39	12.54	12.19	12.42	12.42	-0.16%	315,127
Mar 31, 2025	12.63	12.76	12.29	12.44	12.44	-2.58%	311,635
Mar 28, 2025	12.51	13.13	12.51	12.77	12.77	-2.89%	192,118
Mar 27, 2025	13.11	13.18	13.07	13.15	13.15	-2.45%	252,868
Mar 26, 2025	13.45	13.48	13.34	13.48	13.48	-0.07%	97,734
Mar 25, 2025	13.88	13.88	13.18	13.49	13.49	0.71%	110,675
Mar 24, 2025	13.59	13.84	13.34	13.40	13.40	0.19%	158,778
Mar 21, 2025	13.45	13.61	13.25	13.37	13.37	-1.26%	134,532
Mar 20, 2025	13.61	13.61	13.37	13.54	13.54	-1.24%	46,835
Mar 19, 2025	13.79	14.08	13.48	13.71	13.71	2.57%	78,366
Mar 18, 2025	13.31	13.43	13.29	13.37	13.37	0.27%	147,653
Mar 17, 2025	13.30	13.37	13.25	13.33	13.33	1.14%	226,437
Mar 14, 2025	13.12	13.22	13.09	13.18	13.18	0.30%	94,889
Mar 13, 2025	13.17	13.23	13.12	13.14	13.14	-0.68%	121,172
Mar 12, 2025	13.08	13.26	12.95	13.23	13.23	1.30%	104,547
Mar 11, 2025	13.13	13.15	13.00	13.06	13.06	-0.76%	210,222
Mar 10, 2025	13.19	13.22	13.06	13.16	13.16	-0.53%	188,536
Mar 7, 2025	12.69	13.26	12.69	13.23	13.23	2.40%	122,199
Mar 6, 2025	13.50	13.50	12.90	12.92	12.92	-1.11%	180,372
Mar 5, 2025	12.92	13.11	12.91	13.07	13.07	3.61%	160,056
Mar 4, 2025	12.62	12.77	12.50	12.61	12.61	-2.10%	199,032
Mar 3, 2025	12.47	13.08	12.47	12.88	12.88	-0.46%	345,898
Feb 28, 2025	12.79	12.94	12.77	12.94	12.94	-0.15%	493,488
Feb 27, 2025	12.84	13.15	12.84	12.96	12.96	0.92%	164,250
Feb 26, 2025	12.81	13.34	12.81	12.84	12.84	1.04%	219,489
Feb 25, 2025	13.30	13.30	12.65	12.71	12.71	-0.63%	272,169
Feb 24, 2025	12.81	12.83	12.70	12.79	12.79	-0.23%	618,608
Feb 21, 2025	12.63	12.91	12.63	12.82	12.82	1.42%	92,487
Feb 20, 2025	12.24	13.00	12.24	12.64	12.64	-	182,993
Feb 19, 2025	13.21	13.21	12.56	12.64	12.64	-1.10%	294,184
Feb 18, 2025	12.80	12.83	12.40	12.78	12.78	0.24%	360,112
Feb 14, 2025	12.81	12.81	12.64	12.75	12.75	-0.53%	230,276
Feb 13, 2025	12.79	12.94	12.66	12.82	12.82	1.73%	203,036
Feb 12, 2025	12.73	13.01	12.51	12.60	12.60	-1.79%	390,189
Feb 11, 2025	12.78	12.85	12.74	12.83	12.83	0.71%	130,732