DENSO Corporation (TYO:6902)
Japan · Delayed Price · Currency is JPY 2,137.50
-12.00 (-0.56%)
At close: Dec 24, 2025
DENSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 2,152.50 | 2,158.00 | 2,134.00 | 2,138.00 | - | -0.54% | 1,723,500 |
| Dec 23, 2025 | 2,163.50 | 2,170.50 | 2,138.50 | 2,149.50 | 2,149.50 | -1.08% | 3,917,300 |
| Dec 22, 2025 | 2,166.50 | 2,179.50 | 2,156.00 | 2,173.00 | 2,173.00 | 1.57% | 4,309,200 |
| Dec 19, 2025 | 2,123.50 | 2,139.50 | 2,111.00 | 2,139.50 | 2,139.50 | 0.61% | 9,280,500 |
| Dec 18, 2025 | 2,100.00 | 2,128.00 | 2,078.00 | 2,126.50 | 2,126.50 | 0.83% | 6,067,600 |
| Dec 17, 2025 | 2,086.00 | 2,109.00 | 2,067.50 | 2,109.00 | 2,109.00 | 0.31% | 6,566,400 |
| Dec 16, 2025 | 2,127.00 | 2,127.00 | 2,092.00 | 2,102.50 | 2,102.50 | -1.52% | 5,539,800 |
| Dec 15, 2025 | 2,120.00 | 2,138.50 | 2,118.50 | 2,135.00 | 2,135.00 | 0.45% | 4,326,700 |
| Dec 12, 2025 | 2,120.00 | 2,136.00 | 2,103.00 | 2,125.50 | 2,125.50 | 1.38% | 7,225,100 |
| Dec 11, 2025 | 2,097.00 | 2,113.50 | 2,083.50 | 2,096.50 | 2,096.50 | 0.38% | 5,772,000 |
| Dec 10, 2025 | 2,054.00 | 2,111.00 | 2,044.50 | 2,088.50 | 2,088.50 | 2.58% | 8,010,500 |
| Dec 9, 2025 | 2,023.50 | 2,040.50 | 2,018.50 | 2,036.00 | 2,036.00 | 0.67% | 4,499,100 |
| Dec 8, 2025 | 2,012.00 | 2,022.50 | 2,008.00 | 2,022.50 | 2,022.50 | 1.05% | 4,809,900 |
| Dec 5, 2025 | 2,026.50 | 2,047.50 | 2,001.50 | 2,001.50 | 2,001.50 | -3.50% | 5,942,400 |
| Dec 4, 2025 | 2,040.50 | 2,087.00 | 2,033.00 | 2,074.00 | 2,074.00 | 2.57% | 4,706,400 |
| Dec 3, 2025 | 2,045.00 | 2,047.50 | 2,022.00 | 2,022.00 | 2,022.00 | -0.27% | 4,224,900 |
| Dec 2, 2025 | 2,036.00 | 2,040.50 | 2,017.50 | 2,027.50 | 2,027.50 | -0.76% | 4,929,700 |
| Dec 1, 2025 | 2,056.00 | 2,061.50 | 2,029.50 | 2,043.00 | 2,043.00 | -0.80% | 4,501,700 |
| Nov 28, 2025 | 2,058.00 | 2,064.50 | 2,050.00 | 2,059.50 | 2,059.50 | -0.24% | 3,922,900 |
| Nov 27, 2025 | 2,068.00 | 2,074.00 | 2,062.00 | 2,064.50 | 2,064.50 | 0.24% | 2,552,900 |
| Nov 26, 2025 | 2,059.50 | 2,068.00 | 2,026.50 | 2,059.50 | 2,059.50 | 0.66% | 6,361,000 |
| Nov 25, 2025 | 2,077.50 | 2,078.00 | 2,044.00 | 2,046.00 | 2,046.00 | -1.04% | 4,424,100 |
| Nov 21, 2025 | 2,000.00 | 2,069.00 | 1,995.00 | 2,067.50 | 2,067.50 | 2.40% | 11,902,300 |
| Nov 20, 2025 | 2,037.00 | 2,044.00 | 2,016.50 | 2,019.00 | 2,019.00 | 0.75% | 4,310,800 |
| Nov 19, 2025 | 2,000.00 | 2,030.00 | 1,979.50 | 2,004.00 | 2,004.00 | -0.35% | 7,971,700 |
| Nov 18, 2025 | 2,064.50 | 2,072.00 | 2,011.00 | 2,011.00 | 2,011.00 | -3.50% | 6,654,900 |
| Nov 17, 2025 | 2,097.50 | 2,100.00 | 2,075.00 | 2,084.00 | 2,084.00 | -2.18% | 4,779,500 |
| Nov 14, 2025 | 2,094.00 | 2,132.00 | 2,072.00 | 2,130.50 | 2,130.50 | 1.72% | 6,542,000 |
| Nov 13, 2025 | 2,108.50 | 2,108.50 | 2,074.50 | 2,094.50 | 2,094.50 | -0.78% | 5,245,200 |
| Nov 12, 2025 | 2,093.00 | 2,129.50 | 2,085.50 | 2,111.00 | 2,111.00 | 1.71% | 6,179,500 |
| Nov 11, 2025 | 2,073.00 | 2,082.50 | 2,061.50 | 2,075.50 | 2,075.50 | 0.19% | 3,405,800 |
| Nov 10, 2025 | 2,100.00 | 2,106.50 | 2,055.50 | 2,071.50 | 2,071.50 | -0.55% | 5,239,900 |
| Nov 7, 2025 | 2,082.00 | 2,108.00 | 2,072.00 | 2,083.00 | 2,083.00 | -0.41% | 4,627,800 |
| Nov 6, 2025 | 2,137.50 | 2,139.00 | 2,089.00 | 2,091.50 | 2,091.50 | -0.40% | 7,529,700 |
| Nov 5, 2025 | 2,134.00 | 2,140.00 | 2,070.00 | 2,100.00 | 2,100.00 | -1.22% | 8,718,800 |
| Nov 4, 2025 | 2,140.00 | 2,149.50 | 2,086.00 | 2,126.00 | 2,126.00 | -1.64% | 10,866,300 |
| Oct 31, 2025 | 2,336.50 | 2,373.00 | 2,137.00 | 2,161.50 | 2,161.50 | -6.02% | 23,541,400 |
| Oct 30, 2025 | 2,282.50 | 2,300.00 | 2,260.00 | 2,300.00 | 2,300.00 | 0.77% | 6,433,900 |
| Oct 29, 2025 | 2,296.00 | 2,304.00 | 2,266.50 | 2,282.50 | 2,282.50 | -0.41% | 4,407,800 |
| Oct 28, 2025 | 2,300.00 | 2,315.00 | 2,285.00 | 2,292.00 | 2,292.00 | -0.99% | 4,283,000 |
| Oct 27, 2025 | 2,303.50 | 2,334.50 | 2,298.00 | 2,315.00 | 2,315.00 | 1.25% | 4,473,400 |
| Oct 24, 2025 | 2,270.00 | 2,287.00 | 2,255.00 | 2,286.50 | 2,286.50 | 1.62% | 3,949,700 |
| 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 |