DENSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	12.27	12.47	12.24	12.39	-	-0.40%	9,948
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
Feb 10, 2025	12.33	12.86	12.33	12.74	12.74	-0.47%	240,514
Feb 7, 2025	12.92	13.02	12.77	12.80	12.80	-1.39%	238,527
Feb 6, 2025	12.97	13.02	12.96	12.98	12.98	-1.96%	240,116
Feb 5, 2025	12.85	13.24	12.85	13.24	13.24	1.15%	150,576
Feb 4, 2025	13.24	13.24	13.07	13.09	13.09	1.32%	173,428
Feb 3, 2025	12.84	13.08	12.79	12.92	12.92	-6.58%	179,044
Jan 31, 2025	14.48	14.48	13.60	13.83	13.83	-2.61%	172,835
Jan 30, 2025	14.22	14.25	14.18	14.20	14.20	2.75%	137,868
Jan 29, 2025	13.90	13.91	13.79	13.82	13.82	-1.07%	149,332
Jan 28, 2025	13.50	14.19	13.50	13.97	13.97	0.29%	242,056
Jan 27, 2025	13.49	14.10	13.47	13.93	13.93	-0.78%	171,657
Jan 24, 2025	14.42	14.42	13.34	14.04	14.04	0.29%	278,909
Jan 23, 2025	13.71	14.05	13.71	14.00	14.00	0.21%	312,032
Jan 22, 2025	14.56	14.56	13.95	13.97	13.97	0.65%	476,256
Jan 21, 2025	13.76	13.94	13.75	13.88	13.88	2.44%	453,573