Skip to main content
logo
DENSO Corporation (TYO:6902)
Japan flag Japan · Delayed Price · Currency is JPY
2,148.00
+10.50 (0.49%)
Feb 10, 2026, 3:30 PM JST

DENSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 7, 20262,167.502,181.002,152.002,152.002,152.00-2.34%5,368,300
Jan 6, 20262,204.502,244.502,196.502,203.502,203.501.05%5,529,400
Jan 5, 20262,196.002,214.002,173.002,180.502,180.501.04%4,759,400
Dec 30, 20252,155.002,163.502,148.002,158.002,158.000.14%2,927,300
Dec 29, 20252,145.502,163.002,141.502,155.002,155.00-0.23%3,065,200
Dec 26, 20252,163.002,165.002,150.002,160.002,160.000.12%2,461,900
Dec 25, 20252,162.502,162.502,138.502,157.502,157.500.94%2,424,300
Dec 24, 20252,152.502,158.002,127.502,137.502,137.50-0.56%3,240,300
Dec 23, 20252,163.502,170.502,138.502,149.502,149.50-1.08%3,917,300
Dec 22, 20252,166.502,179.502,156.002,173.002,173.001.57%4,309,200
Dec 19, 20252,123.502,139.502,111.002,139.502,139.500.61%9,280,500
Dec 18, 20252,100.002,128.002,078.002,126.502,126.500.83%6,067,600
Dec 17, 20252,086.002,109.002,067.502,109.002,109.000.31%6,566,400
Dec 16, 20252,127.002,127.002,092.002,102.502,102.50-1.52%5,539,800
Dec 15, 20252,120.002,138.502,118.502,135.002,135.000.45%4,326,700
Dec 12, 20252,120.002,136.002,103.002,125.502,125.501.38%7,225,100
Dec 11, 20252,097.002,113.502,083.502,096.502,096.500.38%5,772,000
Dec 10, 20252,054.002,111.002,044.502,088.502,088.502.58%8,010,500
Dec 9, 20252,023.502,040.502,018.502,036.002,036.000.67%4,499,100
Dec 8, 20252,012.002,022.502,008.002,022.502,022.501.05%4,809,900
Dec 5, 20252,026.502,047.502,001.502,001.502,001.50-3.50%5,942,400
Dec 4, 20252,040.502,087.002,033.002,074.002,074.002.57%4,706,400
Dec 3, 20252,045.002,047.502,022.002,022.002,022.00-0.27%4,224,900
Dec 2, 20252,036.002,040.502,017.502,027.502,027.50-0.76%4,929,700
Dec 1, 20252,056.002,061.502,029.502,043.002,043.00-0.80%4,501,700
Nov 28, 20252,058.002,064.502,050.002,059.502,059.50-0.24%3,922,900
Nov 27, 20252,068.002,074.002,062.002,064.502,064.500.24%2,552,900
Nov 26, 20252,059.502,068.002,026.502,059.502,059.500.66%6,361,000