DENSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	14.25	14.25	13.62	13.68	13.68	-0.29%	22,186
Dec 23, 2025	13.73	13.73	13.67	13.72	13.72	-0.15%	59,971
Dec 22, 2025	13.60	13.81	13.60	13.74	13.74	0.29%	42,122
Dec 19, 2025	13.07	13.76	13.07	13.70	13.70	0.59%	48,753
Dec 18, 2025	13.73	13.73	13.62	13.62	13.62	1.49%	74,655
Dec 17, 2025	13.51	13.53	13.40	13.42	13.42	-0.89%	44,150
Dec 16, 2025	13.57	13.62	13.51	13.54	13.54	-1.31%	63,396
Dec 15, 2025	13.77	13.77	13.66	13.72	13.72	2.08%	79,303
Dec 12, 2025	13.15	13.53	13.15	13.44	13.44	-0.81%	74,031
Dec 11, 2025	13.55	13.60	13.54	13.55	13.55	1.04%	98,365
Dec 10, 2025	13.29	13.42	13.26	13.41	13.41	3.31%	48,227
Dec 9, 2025	12.56	13.04	12.53	12.98	12.98	0.70%	126,679
Dec 8, 2025	12.90	12.92	12.86	12.89	12.89	-	105,940
Dec 5, 2025	13.40	13.40	12.85	12.89	12.89	-2.42%	140,777
Dec 4, 2025	13.28	13.28	13.14	13.21	13.21	2.09%	159,603
Dec 3, 2025	12.89	12.97	12.85	12.94	12.94	-0.31%	146,212
Dec 2, 2025	12.96	13.00	12.94	12.98	12.98	-0.99%	303,277
Dec 1, 2025	13.08	13.16	13.07	13.11	13.11	0.08%	180,229
Nov 28, 2025	12.67	13.12	12.67	13.10	13.10	-0.83%	41,472
Nov 26, 2025	13.10	13.26	13.10	13.21	13.21	1.54%	97,691
Nov 25, 2025	12.98	13.03	12.95	13.01	13.01	-1.81%	123,140
Nov 24, 2025	13.20	13.29	13.18	13.25	13.25	-0.08%	142,225
Nov 21, 2025	13.10	13.31	13.03	13.26	13.26	5.57%	238,078
Nov 20, 2025	12.81	12.85	12.54	12.56	12.56	-2.56%	136,695
Nov 19, 2025	12.90	12.97	12.85	12.89	12.89	0.39%	123,190
Nov 18, 2025	12.88	12.92	12.74	12.84	12.84	-2.91%	174,018
Nov 17, 2025	13.90	13.90	13.18	13.23	13.23	-3.61%	102,601
Nov 14, 2025	13.68	13.84	13.68	13.72	13.72	3.78%	64,156