DENSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	13.37	13.37	13.20	13.22	13.22	-2.87%	74,184
Nov 12, 2025	13.53	13.66	13.45	13.61	13.61	1.04%	64,739
Nov 11, 2025	13.24	13.53	13.10	13.47	13.47	0.15%	57,549
Nov 10, 2025	12.91	13.45	12.91	13.45	13.45	-1.25%	121,317
Nov 7, 2025	13.45	14.16	13.40	13.62	13.62	1.04%	76,673
Nov 6, 2025	14.23	14.87	13.46	13.48	13.48	-2.18%	92,383
Nov 5, 2025	13.74	13.81	13.72	13.78	13.78	0.22%	70,169
Nov 4, 2025	14.39	14.39	13.75	13.75	13.75	-1.29%	148,199
Nov 3, 2025	13.85	14.20	13.58	13.93	13.93	-0.50%	42,633
Oct 31, 2025	14.40	14.40	13.90	14.00	14.00	-6.54%	47,901
Oct 30, 2025	14.46	15.37	14.46	14.98	14.98	0.20%	34,643
Oct 29, 2025	15.10	15.10	14.87	14.95	14.95	-1.12%	42,024
Oct 28, 2025	15.09	15.17	15.08	15.12	15.12	0.07%	19,561
Oct 27, 2025	15.05	15.13	15.03	15.11	15.11	0.73%	113,953
Oct 24, 2025	15.11	15.11	14.94	15.00	15.00	1.21%	44,972