DENSO Corporation (TYO:6902)
Japan · Delayed Price · Currency is JPY 2,157.00
-55.50 (-2.51%)
Sep 10, 2025, 2:45 PM JST
DENSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2,211.00 | 2,234.00 | 2,200.50 | 2,212.50 | 2,212.50 | 0.36% | 6,405,500 |
| Sep 8, 2025 | 2,202.00 | 2,207.50 | 2,180.00 | 2,204.50 | 2,204.50 | 1.01% | 4,544,000 |
| Sep 5, 2025 | 2,200.00 | 2,216.00 | 2,168.50 | 2,182.50 | 2,182.50 | 1.23% | 5,525,600 |
| Sep 4, 2025 | 2,160.50 | 2,160.50 | 2,140.50 | 2,156.00 | 2,156.00 | 0.82% | 4,353,700 |
| Sep 3, 2025 | 2,119.00 | 2,153.00 | 2,114.50 | 2,138.50 | 2,138.50 | 0.12% | 6,140,600 |
| Sep 2, 2025 | 2,111.00 | 2,136.00 | 2,107.00 | 2,136.00 | 2,136.00 | 0.75% | 4,395,800 |
| Sep 1, 2025 | 2,120.50 | 2,137.00 | 2,108.00 | 2,120.00 | 2,120.00 | -0.73% | 3,824,400 |
| Aug 29, 2025 | 2,122.00 | 2,141.50 | 2,120.00 | 2,135.50 | 2,135.50 | -0.37% | 5,620,900 |
| Aug 28, 2025 | 2,125.00 | 2,161.50 | 2,122.00 | 2,143.50 | 2,143.50 | 0.33% | 6,566,300 |
| Aug 27, 2025 | 2,130.00 | 2,140.50 | 2,118.00 | 2,136.50 | 2,136.50 | 0.02% | 5,193,700 |
| Aug 26, 2025 | 2,170.50 | 2,171.50 | 2,120.00 | 2,136.00 | 2,136.00 | -0.86% | 18,569,800 |
| Aug 25, 2025 | 2,164.00 | 2,181.50 | 2,088.00 | 2,154.50 | 2,154.50 | 0.40% | 6,144,400 |
| Aug 22, 2025 | 2,115.00 | 2,146.00 | 2,106.00 | 2,146.00 | 2,146.00 | 1.39% | 4,468,800 |
| Aug 21, 2025 | 2,140.50 | 2,149.50 | 2,110.00 | 2,116.50 | 2,116.50 | -2.35% | 7,283,800 |
| Aug 20, 2025 | 2,172.00 | 2,184.00 | 2,161.00 | 2,167.50 | 2,167.50 | -0.12% | 6,385,400 |
| Aug 19, 2025 | 2,132.00 | 2,183.00 | 2,128.50 | 2,170.00 | 2,170.00 | 1.93% | 7,574,600 |
| Aug 18, 2025 | 2,103.00 | 2,136.50 | 2,098.50 | 2,129.00 | 2,129.00 | 1.24% | 4,654,700 |
| Aug 15, 2025 | 2,108.50 | 2,108.50 | 2,087.50 | 2,103.00 | 2,103.00 | 0.89% | 4,707,400 |
| Aug 14, 2025 | 2,120.00 | 2,126.50 | 2,078.00 | 2,084.50 | 2,084.50 | -2.50% | 5,893,100 |
| Aug 13, 2025 | 2,145.00 | 2,158.50 | 2,129.00 | 2,138.00 | 2,138.00 | 1.02% | 6,103,200 |
| Aug 12, 2025 | 2,105.00 | 2,126.00 | 2,095.50 | 2,116.50 | 2,116.50 | 0.57% | 6,881,700 |
| Aug 8, 2025 | 2,074.50 | 2,117.50 | 2,068.50 | 2,104.50 | 2,104.50 | 2.73% | 7,331,700 |
| Aug 7, 2025 | 2,070.00 | 2,082.00 | 2,044.50 | 2,048.50 | 2,048.50 | -1.68% | 6,854,300 |
| Aug 6, 2025 | 2,094.00 | 2,112.50 | 2,083.50 | 2,083.50 | 2,083.50 | -0.05% | 5,652,900 |
| Aug 5, 2025 | 2,070.50 | 2,102.00 | 2,060.00 | 2,084.50 | 2,084.50 | 0.07% | 4,556,100 |
| Aug 4, 2025 | 2,040.00 | 2,083.00 | 2,023.50 | 2,083.00 | 2,083.00 | -0.33% | 5,404,600 |
| 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 |