Skip to main content
logo
DENSO Corporation (TYO:6902)
Japan flag Japan · Delayed Price · Currency is JPY
2,286.50
+36.50 (1.62%)
Oct 24, 2025, 3:30 PM JST

DENSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20252,270.002,271.002,246.002,250.002,250.00-1.45%3,971,700
Oct 22, 20252,275.002,313.002,258.002,283.002,283.002.10%11,056,000
Oct 21, 20252,252.002,253.002,229.002,236.002,236.00-0.33%4,326,000
Oct 20, 20252,246.002,252.002,221.502,243.502,243.502.68%4,565,300
Oct 17, 20252,185.002,200.502,182.502,185.002,185.00-1.20%5,109,700
Oct 16, 20252,200.002,222.002,191.502,211.502,211.500.66%4,655,500
Oct 15, 20252,188.502,203.002,182.502,197.002,197.000.78%4,134,400
Oct 14, 20252,147.502,198.502,141.002,180.002,180.00-0.80%8,166,500
Oct 10, 20252,228.502,239.502,190.002,197.502,197.50-1.90%6,008,900
Oct 9, 20252,260.002,260.502,229.002,240.002,240.00-0.53%4,494,200
Oct 8, 20252,271.002,278.002,247.502,252.002,252.00-0.88%6,015,700
Oct 7, 20252,248.002,282.502,245.002,272.002,272.001.23%7,379,800
Oct 6, 20252,265.002,270.002,205.002,244.502,244.504.18%10,941,200
Oct 3, 20252,127.002,155.002,120.502,154.502,154.501.20%4,160,900
Oct 2, 20252,096.002,132.502,092.502,129.002,129.001.07%5,403,000
Oct 1, 20252,106.002,113.002,091.002,106.502,106.50-1.36%5,563,300
Sep 30, 20252,127.502,139.502,117.502,135.502,135.50-0.61%5,928,200
Sep 29, 20252,200.002,204.002,143.002,148.502,148.50-4.00%5,147,100
Sep 26, 20252,245.002,260.002,220.502,238.002,206.001.11%8,307,700
Sep 25, 20252,231.002,235.502,203.502,213.502,181.850.55%4,744,400
Sep 24, 20252,222.002,223.002,196.502,201.502,170.020.09%5,436,900
Sep 22, 20252,161.002,208.002,156.002,199.502,168.051.92%4,690,600
Sep 19, 20252,195.002,222.502,146.502,158.002,127.14-1.08%12,832,800
Sep 18, 20252,180.002,186.002,160.002,181.502,150.310.97%4,622,500
Sep 17, 20252,160.002,166.502,149.002,160.502,129.61-0.62%5,071,700
Sep 16, 20252,153.002,182.002,148.502,174.002,142.921.64%6,044,000
Sep 12, 20252,159.502,161.002,137.002,139.002,108.42-0.09%6,348,600
Sep 11, 20252,145.002,155.002,130.502,141.002,110.39-0.40%6,619,600
Sep 10, 20252,190.002,199.502,147.502,149.502,118.77-2.85%7,448,300
Sep 9, 20252,211.002,234.002,200.502,212.502,180.860.36%6,405,500
Sep 8, 20252,202.002,207.502,180.002,204.502,172.981.01%4,544,000
Sep 5, 20252,200.002,216.002,168.502,182.502,151.291.23%5,525,600
Sep 4, 20252,160.502,160.502,140.502,156.002,125.170.82%4,353,700
Sep 3, 20252,119.002,153.002,114.502,138.502,107.920.12%6,140,600
Sep 2, 20252,111.002,136.002,107.002,136.002,105.460.75%4,395,800
Sep 1, 20252,120.502,137.002,108.002,120.002,089.68-0.73%3,824,400
Aug 29, 20252,122.002,141.502,120.002,135.502,104.96-0.37%5,620,900
Aug 28, 20252,125.002,161.502,122.002,143.502,112.850.33%6,566,300
Aug 27, 20252,130.002,140.502,118.002,136.502,105.950.02%5,193,700
Aug 26, 20252,170.502,171.502,120.002,136.002,105.46-0.86%18,569,800
Aug 25, 20252,164.002,181.502,088.002,154.502,123.690.40%6,144,400
Aug 22, 20252,115.002,146.002,106.002,146.002,115.311.39%4,468,800
Aug 21, 20252,140.502,149.502,110.002,116.502,086.23-2.35%7,283,800
Aug 20, 20252,172.002,184.002,161.002,167.502,136.50-0.12%6,385,400
Aug 19, 20252,132.002,183.002,128.502,170.002,138.971.93%7,574,600
Aug 18, 20252,103.002,136.502,098.502,129.002,098.561.24%4,654,700
Aug 15, 20252,108.502,108.502,087.502,103.002,072.930.89%4,707,400
Aug 14, 20252,120.002,126.502,078.002,084.502,054.69-2.50%5,893,100
Aug 13, 20252,145.002,158.502,129.002,138.002,107.431.02%6,103,200
Aug 12, 20252,105.002,126.002,095.502,116.502,086.230.57%6,881,700