Skip to main content
logo
DENSO Corporation (TYO:6902)
Japan flag Japan · Delayed Price · Currency is JPY
2,074.00
+52.00 (2.57%)
Dec 4, 2025, 3:30 PM JST

DENSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 25, 20252,077.502,078.002,044.002,046.002,046.00-1.04%4,424,100
Nov 21, 20252,000.002,069.001,995.002,067.502,067.502.40%11,902,300
Nov 20, 20252,037.002,044.002,016.502,019.002,019.000.75%4,310,800
Nov 19, 20252,000.002,030.001,979.502,004.002,004.00-0.35%7,971,700
Nov 18, 20252,064.502,072.002,011.002,011.002,011.00-3.50%6,654,900
Nov 17, 20252,097.502,100.002,075.002,084.002,084.00-2.18%4,779,500
Nov 14, 20252,094.002,132.002,072.002,130.502,130.501.72%6,542,000
Nov 13, 20252,108.502,108.502,074.502,094.502,094.50-0.78%5,245,200
Nov 12, 20252,093.002,129.502,085.502,111.002,111.001.71%6,179,500
Nov 11, 20252,073.002,082.502,061.502,075.502,075.500.19%3,405,800
Nov 10, 20252,100.002,106.502,055.502,071.502,071.50-0.55%5,239,900
Nov 7, 20252,082.002,108.002,072.002,083.002,083.00-0.41%4,627,800
Nov 6, 20252,137.502,139.002,089.002,091.502,091.50-0.40%7,529,700
Nov 5, 20252,134.002,140.002,070.002,100.002,100.00-1.22%8,718,800
Nov 4, 20252,140.002,149.502,086.002,126.002,126.00-1.64%10,866,300
Oct 31, 20252,336.502,373.002,137.002,161.502,161.50-6.02%23,541,400
Oct 30, 20252,282.502,300.002,260.002,300.002,300.000.77%6,433,900
Oct 29, 20252,296.002,304.002,266.502,282.502,282.50-0.41%4,407,800
Oct 28, 20252,300.002,315.002,285.002,292.002,292.00-0.99%4,283,000
Oct 27, 20252,303.502,334.502,298.002,315.002,315.001.25%4,473,400
Oct 24, 20252,270.002,287.002,255.002,286.502,286.501.62%3,949,700
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