DENSO Corporation (TYO:6902)
Japan · Delayed Price · Currency is JPY 2,090.00
+34.00 (1.65%)
Aug 1, 2025, 3:30 PM JST
DENSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,099.00 | 2,112.50 | 2,070.00 | 2,090.00 | 2,090.00 | 1.65% | 7,760,100 |
| Jul 31, 2025 | 2,079.00 | 2,133.00 | 2,021.00 | 2,056.00 | 2,056.00 | -0.53% | 15,479,900 |
| Jul 30, 2025 | 2,059.00 | 2,071.00 | 2,049.00 | 2,067.00 | 2,067.00 | -0.02% | 4,784,800 |
| Jul 29, 2025 | 2,078.00 | 2,078.50 | 2,053.00 | 2,067.50 | 2,067.50 | -0.98% | 4,719,800 |
| Jul 28, 2025 | 2,094.00 | 2,099.00 | 2,083.50 | 2,088.00 | 2,088.00 | 0.53% | 4,176,100 |
| Jul 25, 2025 | 2,140.00 | 2,141.00 | 2,071.50 | 2,077.00 | 2,077.00 | -2.99% | 7,945,100 |
| Jul 24, 2025 | 2,133.00 | 2,171.50 | 2,116.00 | 2,141.00 | 2,141.00 | 1.59% | 10,649,100 |
| Jul 23, 2025 | 2,025.50 | 2,125.00 | 2,002.50 | 2,107.50 | 2,107.50 | 8.63% | 19,865,700 |
| Jul 22, 2025 | 1,952.00 | 1,967.50 | 1,931.00 | 1,940.00 | 1,940.00 | -0.84% | 5,682,800 |
| Jul 18, 2025 | 1,957.50 | 1,960.00 | 1,944.00 | 1,956.50 | 1,956.50 | -0.20% | 4,575,400 |
| Jul 17, 2025 | 1,943.00 | 1,961.00 | 1,938.50 | 1,960.50 | 1,960.50 | -0.28% | 3,228,500 |
| Jul 16, 2025 | 1,970.50 | 1,980.00 | 1,963.00 | 1,966.00 | 1,966.00 | -0.23% | 4,197,400 |
| Jul 15, 2025 | 1,971.00 | 1,978.00 | 1,963.00 | 1,970.50 | 1,970.50 | - | 3,764,100 |
| Jul 14, 2025 | 1,972.00 | 1,981.50 | 1,962.50 | 1,970.50 | 1,970.50 | -0.33% | 3,527,300 |
| Jul 11, 2025 | 1,980.00 | 1,985.50 | 1,958.50 | 1,977.00 | 1,977.00 | 1.33% | 5,139,300 |
| Jul 10, 2025 | 1,969.00 | 1,972.00 | 1,942.00 | 1,951.00 | 1,951.00 | -1.32% | 7,216,000 |
| Jul 9, 2025 | 1,979.00 | 1,983.00 | 1,961.00 | 1,977.00 | 1,977.00 | 1.96% | 6,181,200 |
| Jul 8, 2025 | 1,917.00 | 1,951.50 | 1,917.00 | 1,939.00 | 1,939.00 | 0.91% | 6,581,400 |
| Jul 7, 2025 | 1,947.00 | 1,949.00 | 1,916.50 | 1,921.50 | 1,921.50 | -1.06% | 4,319,500 |
| Jul 4, 2025 | 1,960.00 | 1,963.00 | 1,934.00 | 1,942.00 | 1,942.00 | -0.82% | 4,434,400 |
| Jul 3, 2025 | 1,928.00 | 1,974.00 | 1,918.50 | 1,958.00 | 1,958.00 | 1.56% | 5,645,200 |
| Jul 2, 2025 | 1,921.00 | 1,931.50 | 1,906.50 | 1,928.00 | 1,928.00 | -0.70% | 6,183,400 |
| Jul 1, 2025 | 1,936.00 | 1,941.50 | 1,929.00 | 1,941.50 | 1,941.50 | -0.46% | 4,392,100 |
| Jun 30, 2025 | 1,961.50 | 1,965.00 | 1,934.00 | 1,950.50 | 1,950.50 | -0.36% | 6,080,100 |
| Jun 27, 2025 | 1,950.00 | 1,972.00 | 1,942.50 | 1,957.50 | 1,957.50 | 1.95% | 6,378,800 |
| Jun 26, 2025 | 1,895.00 | 1,936.00 | 1,891.00 | 1,920.00 | 1,920.00 | 1.24% | 5,774,400 |
| Jun 25, 2025 | 1,903.50 | 1,912.00 | 1,888.00 | 1,896.50 | 1,896.50 | -0.18% | 4,116,200 |
| Jun 24, 2025 | 1,935.50 | 1,946.00 | 1,896.50 | 1,900.00 | 1,900.00 | -0.78% | 3,665,300 |
| Jun 23, 2025 | 1,927.00 | 1,930.00 | 1,903.50 | 1,915.00 | 1,915.00 | -0.57% | 3,791,300 |
| Jun 20, 2025 | 1,945.00 | 1,951.50 | 1,926.00 | 1,926.00 | 1,926.00 | -0.87% | 13,132,100 |
| Jun 19, 2025 | 1,940.00 | 1,952.00 | 1,933.50 | 1,943.00 | 1,943.00 | -0.28% | 4,149,600 |
| Jun 18, 2025 | 1,920.00 | 1,955.00 | 1,920.00 | 1,948.50 | 1,948.50 | 1.38% | 5,560,900 |
| Jun 17, 2025 | 1,895.00 | 1,922.00 | 1,894.50 | 1,922.00 | 1,922.00 | 1.26% | 3,771,700 |
| Jun 16, 2025 | 1,909.00 | 1,913.00 | 1,894.50 | 1,898.00 | 1,898.00 | 0.37% | 4,086,100 |
| Jun 13, 2025 | 1,905.00 | 1,906.50 | 1,877.50 | 1,891.00 | 1,891.00 | -1.28% | 7,507,800 |
| Jun 12, 2025 | 1,926.00 | 1,928.50 | 1,905.50 | 1,915.50 | 1,915.50 | -1.08% | 6,149,200 |
| Jun 11, 2025 | 1,959.50 | 1,959.50 | 1,936.50 | 1,936.50 | 1,936.50 | -0.67% | 6,348,200 |
| Jun 10, 2025 | 1,953.00 | 1,961.50 | 1,945.50 | 1,949.50 | 1,949.50 | 0.28% | 5,422,500 |
| Jun 9, 2025 | 1,947.00 | 1,951.50 | 1,941.00 | 1,944.00 | 1,944.00 | 0.73% | 3,860,100 |
| Jun 6, 2025 | 1,920.50 | 1,939.00 | 1,919.00 | 1,930.00 | 1,930.00 | 1.50% | 4,674,900 |
| Jun 5, 2025 | 1,921.50 | 1,925.00 | 1,881.50 | 1,901.50 | 1,901.50 | -2.06% | 8,356,000 |
| Jun 4, 2025 | 1,953.00 | 1,970.00 | 1,933.50 | 1,941.50 | 1,941.50 | 1.49% | 7,452,000 |
| Jun 3, 2025 | 1,926.00 | 1,928.50 | 1,889.50 | 1,913.00 | 1,913.00 | -1.14% | 5,791,600 |
| Jun 2, 2025 | 1,948.00 | 1,954.50 | 1,931.00 | 1,935.00 | 1,935.00 | -1.35% | 5,989,500 |
| May 30, 2025 | 1,948.50 | 1,963.50 | 1,945.50 | 1,961.50 | 1,961.50 | -1.03% | 19,782,000 |
| May 29, 2025 | 1,961.00 | 1,996.00 | 1,959.00 | 1,982.00 | 1,982.00 | 2.51% | 7,193,300 |
| May 28, 2025 | 1,936.00 | 1,946.00 | 1,931.50 | 1,933.50 | 1,933.50 | 1.44% | 5,438,900 |
| May 27, 2025 | 1,890.50 | 1,914.00 | 1,887.00 | 1,906.00 | 1,906.00 | 0.29% | 3,505,000 |
| May 26, 2025 | 1,897.00 | 1,906.00 | 1,888.00 | 1,900.50 | 1,900.50 | -0.16% | 4,446,800 |
| May 23, 2025 | 1,899.00 | 1,905.00 | 1,887.00 | 1,903.50 | 1,903.50 | 0.21% | 3,842,200 |