Skip to main content
logo
DENSO Corporation (TYO:6902)
Japan flag Japan · Delayed Price · Currency is JPY
1,907.50
+43.50 (2.33%)
Mar 24, 2026, 3:30 PM JST

DENSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20261,904.001,914.001,878.001,907.501,907.502.33%5,754,000
Mar 23, 20261,850.001,870.001,822.001,864.001,864.00-2.69%10,721,100
Mar 19, 20261,935.501,940.001,908.501,915.501,915.50-2.52%11,672,500
Mar 18, 20261,950.001,985.001,949.001,965.001,965.001.03%7,089,000
Mar 17, 20261,957.001,964.001,943.001,945.001,945.000.59%5,143,200
Mar 16, 20261,935.001,947.501,922.001,933.501,933.50-0.21%6,565,800
Mar 13, 20261,952.501,988.001,936.001,937.501,937.50-3.27%13,667,100
Mar 12, 20262,035.002,037.001,986.502,003.002,003.00-1.09%6,564,500
Mar 11, 20262,040.002,053.002,025.002,025.002,025.000.90%5,744,100
Mar 10, 20262,002.502,015.001,982.002,007.002,007.000.65%9,178,800
Mar 9, 20261,964.002,006.501,947.001,994.001,994.00-1.97%12,084,400
Mar 6, 20262,104.002,111.001,986.002,034.002,034.00-3.35%15,162,800
Mar 5, 20262,156.002,156.002,101.002,104.502,104.500.86%7,415,400
Mar 4, 20262,100.502,135.002,070.502,086.502,086.50-2.61%8,159,000
Mar 3, 20262,177.002,188.002,132.502,142.502,142.50-3.47%7,193,100
Mar 2, 20262,176.002,219.502,151.002,219.502,219.50-1.36%7,048,900
Feb 27, 20262,240.502,256.502,211.002,250.002,250.000.78%8,841,300
Feb 26, 20262,225.502,259.002,222.502,232.502,232.500.31%4,191,200
Feb 25, 20262,248.002,248.502,221.002,225.502,225.500.11%5,941,800
Feb 24, 20262,224.002,232.502,189.002,223.002,223.000.36%4,704,700
Feb 20, 20262,270.002,279.502,200.502,215.002,215.00-3.36%6,349,200
Feb 19, 20262,286.502,303.502,258.502,292.002,292.00-0.35%4,585,300
Feb 18, 20262,268.002,309.502,266.002,300.002,300.002.00%7,105,800
Feb 17, 20262,240.002,268.502,232.002,255.002,255.001.87%5,263,600
Feb 16, 20262,245.002,257.502,212.502,213.502,213.50-0.92%5,309,000
Feb 13, 20262,206.002,239.502,181.502,234.002,234.003.62%13,891,800
Feb 12, 20262,155.502,158.002,127.002,156.002,156.000.37%5,634,200
Feb 10, 20262,121.002,158.002,117.002,148.002,148.000.49%6,549,200
Feb 9, 20262,236.002,237.002,125.002,137.502,137.50-1.11%8,293,700
Feb 6, 20262,080.002,161.502,065.002,161.502,161.503.50%7,940,800
Feb 5, 20262,089.002,102.502,065.002,088.502,088.501.56%7,863,800
Feb 4, 20262,061.002,097.502,055.502,056.502,056.50-0.41%11,980,600
Feb 3, 20262,191.002,213.002,031.002,065.002,065.00-4.09%19,918,300
Feb 2, 20262,193.002,201.002,151.002,153.002,153.000.47%6,094,900
Jan 30, 20262,140.002,148.502,121.002,143.002,143.001.23%6,190,000
Jan 29, 20262,091.502,121.502,062.002,117.002,117.000.98%6,324,000
Jan 28, 20262,110.002,128.502,096.502,096.502,096.50-1.39%6,216,800
Jan 27, 20262,136.002,142.002,107.002,126.002,126.00-0.37%4,452,700
Jan 26, 20262,144.002,150.502,125.002,134.002,134.00-3.46%5,205,300
Jan 23, 20262,250.002,250.002,203.002,210.502,210.50-0.70%4,121,300
Jan 22, 20262,237.002,243.002,221.502,226.002,226.001.07%6,449,100
Jan 21, 20262,174.002,202.502,157.002,202.502,202.50-0.97%6,776,900
Jan 20, 20262,229.502,231.502,210.502,224.002,224.00-0.82%4,840,500
Jan 19, 20262,226.502,247.502,200.502,242.502,242.50-1.49%5,560,500
Jan 16, 20262,256.002,306.002,255.002,276.502,276.500.09%7,308,700
Jan 15, 20262,225.002,291.502,222.002,274.502,274.502.52%7,454,100
Jan 14, 20262,199.502,221.002,193.502,218.502,218.500.43%5,128,700
Jan 13, 20262,209.002,213.502,191.002,209.002,209.002.32%6,632,900
Jan 9, 20262,140.002,159.002,131.002,159.002,159.001.86%5,579,000
Jan 8, 20262,126.002,126.502,090.002,119.502,119.50-1.51%7,007,600