DENSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	13.31	13.31	13.24	13.29	13.29	0.12%	85,654
May 19, 2025	13.22	13.31	13.22	13.27	13.27	0.15%	56,581
May 16, 2025	12.71	13.25	12.71	13.25	13.25	-0.82%	66,438
May 15, 2025	13.50	13.61	13.29	13.36	13.36	0.45%	73,591
May 14, 2025	13.20	13.39	13.13	13.30	13.30	-2.64%	46,972
May 13, 2025	13.12	13.66	13.12	13.66	13.66	0.37%	186,143
May 12, 2025	13.48	13.61	13.47	13.61	13.61	2.95%	129,224
May 9, 2025	13.26	13.32	13.10	13.22	13.22	1.69%	93,910
May 8, 2025	12.80	13.10	12.80	13.00	13.00	-0.15%	459,387
May 7, 2025	13.10	13.10	13.00	13.02	13.02	-2.11%	145,001
May 6, 2025	13.50	13.50	13.19	13.30	13.30	-0.08%	50,916
May 5, 2025	12.72	13.33	12.72	13.31	13.31	0.83%	96,452
May 2, 2025	13.04	13.31	13.04	13.20	13.20	2.33%	111,198
May 1, 2025	12.45	13.01	12.45	12.90	12.90	-	88,276
Apr 30, 2025	12.76	12.93	12.72	12.90	12.90	-0.85%	126,837
Apr 29, 2025	13.41	13.41	12.92	13.01	13.01	0.77%	73,949
Apr 28, 2025	12.94	13.04	12.75	12.91	12.91	0.62%	276,796
Apr 25, 2025	13.04	13.04	12.65	12.83	12.83	0.23%	151,572
Apr 24, 2025	12.69	12.84	12.69	12.80	12.80	2.24%	192,498
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