DENSO Corporation (TYO:6902)
2,286.50
+36.50 (1.62%)
Oct 24, 2025, 3:30 PM JST
DENSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2,270.00 | 2,271.00 | 2,246.00 | 2,250.00 | 2,250.00 | -1.45% | 3,971,700 |
| Oct 22, 2025 | 2,275.00 | 2,313.00 | 2,258.00 | 2,283.00 | 2,283.00 | 2.10% | 11,056,000 |
| Oct 21, 2025 | 2,252.00 | 2,253.00 | 2,229.00 | 2,236.00 | 2,236.00 | -0.33% | 4,326,000 |
| Oct 20, 2025 | 2,246.00 | 2,252.00 | 2,221.50 | 2,243.50 | 2,243.50 | 2.68% | 4,565,300 |
| Oct 17, 2025 | 2,185.00 | 2,200.50 | 2,182.50 | 2,185.00 | 2,185.00 | -1.20% | 5,109,700 |
| Oct 16, 2025 | 2,200.00 | 2,222.00 | 2,191.50 | 2,211.50 | 2,211.50 | 0.66% | 4,655,500 |
| Oct 15, 2025 | 2,188.50 | 2,203.00 | 2,182.50 | 2,197.00 | 2,197.00 | 0.78% | 4,134,400 |
| Oct 14, 2025 | 2,147.50 | 2,198.50 | 2,141.00 | 2,180.00 | 2,180.00 | -0.80% | 8,166,500 |
| Oct 10, 2025 | 2,228.50 | 2,239.50 | 2,190.00 | 2,197.50 | 2,197.50 | -1.90% | 6,008,900 |
| Oct 9, 2025 | 2,260.00 | 2,260.50 | 2,229.00 | 2,240.00 | 2,240.00 | -0.53% | 4,494,200 |
| Oct 8, 2025 | 2,271.00 | 2,278.00 | 2,247.50 | 2,252.00 | 2,252.00 | -0.88% | 6,015,700 |
| Oct 7, 2025 | 2,248.00 | 2,282.50 | 2,245.00 | 2,272.00 | 2,272.00 | 1.23% | 7,379,800 |
| Oct 6, 2025 | 2,265.00 | 2,270.00 | 2,205.00 | 2,244.50 | 2,244.50 | 4.18% | 10,941,200 |
| Oct 3, 2025 | 2,127.00 | 2,155.00 | 2,120.50 | 2,154.50 | 2,154.50 | 1.20% | 4,160,900 |
| Oct 2, 2025 | 2,096.00 | 2,132.50 | 2,092.50 | 2,129.00 | 2,129.00 | 1.07% | 5,403,000 |
| Oct 1, 2025 | 2,106.00 | 2,113.00 | 2,091.00 | 2,106.50 | 2,106.50 | -1.36% | 5,563,300 |
| Sep 30, 2025 | 2,127.50 | 2,139.50 | 2,117.50 | 2,135.50 | 2,135.50 | -0.61% | 5,928,200 |
| Sep 29, 2025 | 2,200.00 | 2,204.00 | 2,143.00 | 2,148.50 | 2,148.50 | -4.00% | 5,147,100 |
| Sep 26, 2025 | 2,245.00 | 2,260.00 | 2,220.50 | 2,238.00 | 2,206.00 | 1.11% | 8,307,700 |
| Sep 25, 2025 | 2,231.00 | 2,235.50 | 2,203.50 | 2,213.50 | 2,181.85 | 0.55% | 4,744,400 |
| Sep 24, 2025 | 2,222.00 | 2,223.00 | 2,196.50 | 2,201.50 | 2,170.02 | 0.09% | 5,436,900 |
| Sep 22, 2025 | 2,161.00 | 2,208.00 | 2,156.00 | 2,199.50 | 2,168.05 | 1.92% | 4,690,600 |
| Sep 19, 2025 | 2,195.00 | 2,222.50 | 2,146.50 | 2,158.00 | 2,127.14 | -1.08% | 12,832,800 |
| Sep 18, 2025 | 2,180.00 | 2,186.00 | 2,160.00 | 2,181.50 | 2,150.31 | 0.97% | 4,622,500 |
| Sep 17, 2025 | 2,160.00 | 2,166.50 | 2,149.00 | 2,160.50 | 2,129.61 | -0.62% | 5,071,700 |
| Sep 16, 2025 | 2,153.00 | 2,182.00 | 2,148.50 | 2,174.00 | 2,142.92 | 1.64% | 6,044,000 |
| Sep 12, 2025 | 2,159.50 | 2,161.00 | 2,137.00 | 2,139.00 | 2,108.42 | -0.09% | 6,348,600 |
| Sep 11, 2025 | 2,145.00 | 2,155.00 | 2,130.50 | 2,141.00 | 2,110.39 | -0.40% | 6,619,600 |
| Sep 10, 2025 | 2,190.00 | 2,199.50 | 2,147.50 | 2,149.50 | 2,118.77 | -2.85% | 7,448,300 |
| Sep 9, 2025 | 2,211.00 | 2,234.00 | 2,200.50 | 2,212.50 | 2,180.86 | 0.36% | 6,405,500 |
| Sep 8, 2025 | 2,202.00 | 2,207.50 | 2,180.00 | 2,204.50 | 2,172.98 | 1.01% | 4,544,000 |
| Sep 5, 2025 | 2,200.00 | 2,216.00 | 2,168.50 | 2,182.50 | 2,151.29 | 1.23% | 5,525,600 |
| Sep 4, 2025 | 2,160.50 | 2,160.50 | 2,140.50 | 2,156.00 | 2,125.17 | 0.82% | 4,353,700 |
| Sep 3, 2025 | 2,119.00 | 2,153.00 | 2,114.50 | 2,138.50 | 2,107.92 | 0.12% | 6,140,600 |
| Sep 2, 2025 | 2,111.00 | 2,136.00 | 2,107.00 | 2,136.00 | 2,105.46 | 0.75% | 4,395,800 |
| Sep 1, 2025 | 2,120.50 | 2,137.00 | 2,108.00 | 2,120.00 | 2,089.68 | -0.73% | 3,824,400 |
| Aug 29, 2025 | 2,122.00 | 2,141.50 | 2,120.00 | 2,135.50 | 2,104.96 | -0.37% | 5,620,900 |
| Aug 28, 2025 | 2,125.00 | 2,161.50 | 2,122.00 | 2,143.50 | 2,112.85 | 0.33% | 6,566,300 |
| Aug 27, 2025 | 2,130.00 | 2,140.50 | 2,118.00 | 2,136.50 | 2,105.95 | 0.02% | 5,193,700 |
| Aug 26, 2025 | 2,170.50 | 2,171.50 | 2,120.00 | 2,136.00 | 2,105.46 | -0.86% | 18,569,800 |
| Aug 25, 2025 | 2,164.00 | 2,181.50 | 2,088.00 | 2,154.50 | 2,123.69 | 0.40% | 6,144,400 |
| Aug 22, 2025 | 2,115.00 | 2,146.00 | 2,106.00 | 2,146.00 | 2,115.31 | 1.39% | 4,468,800 |
| Aug 21, 2025 | 2,140.50 | 2,149.50 | 2,110.00 | 2,116.50 | 2,086.23 | -2.35% | 7,283,800 |
| Aug 20, 2025 | 2,172.00 | 2,184.00 | 2,161.00 | 2,167.50 | 2,136.50 | -0.12% | 6,385,400 |
| Aug 19, 2025 | 2,132.00 | 2,183.00 | 2,128.50 | 2,170.00 | 2,138.97 | 1.93% | 7,574,600 |
| Aug 18, 2025 | 2,103.00 | 2,136.50 | 2,098.50 | 2,129.00 | 2,098.56 | 1.24% | 4,654,700 |
| Aug 15, 2025 | 2,108.50 | 2,108.50 | 2,087.50 | 2,103.00 | 2,072.93 | 0.89% | 4,707,400 |
| Aug 14, 2025 | 2,120.00 | 2,126.50 | 2,078.00 | 2,084.50 | 2,054.69 | -2.50% | 5,893,100 |
| Aug 13, 2025 | 2,145.00 | 2,158.50 | 2,129.00 | 2,138.00 | 2,107.43 | 1.02% | 6,103,200 |
| Aug 12, 2025 | 2,105.00 | 2,126.00 | 2,095.50 | 2,116.50 | 2,086.23 | 0.57% | 6,881,700 |