DENSO Corporation (TYO:6902)
Japan · Delayed Price · Currency is JPY 1,926.00
+88.50 (4.82%)
Nov 5, 2026, 3:30 PM JST
DENSO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,890.00 | 1,931.50 | 1,885.50 | 1,926.00 | 1,926.00 | 4.82% | 17,767,500 |
| Nov 4, 2026 | 1,868.00 | 1,873.00 | 1,830.50 | 1,837.50 | 1,837.50 | -1.24% | 14,652,000 |
| Nov 2, 2026 | 1,859.00 | 1,873.50 | 1,843.50 | 1,860.50 | 1,860.50 | -0.11% | 9,343,600 |
| Oct 30, 2026 | 1,855.00 | 1,878.50 | 1,834.00 | 1,862.50 | 1,862.50 | -0.32% | 14,284,400 |
| Oct 29, 2026 | 1,801.50 | 1,868.50 | 1,767.00 | 1,868.50 | 1,868.50 | 3.29% | 44,742,700 |
| Oct 28, 2026 | 1,831.50 | 1,837.00 | 1,804.00 | 1,809.00 | 1,809.00 | -1.26% | 10,237,900 |
| Oct 27, 2026 | 1,849.00 | 1,855.50 | 1,821.00 | 1,832.00 | 1,832.00 | -1.21% | 7,388,100 |
| Oct 26, 2026 | 1,849.50 | 1,869.50 | 1,836.50 | 1,854.50 | 1,854.50 | 0.30% | 8,353,600 |
| Oct 23, 2026 | 1,874.00 | 1,881.00 | 1,840.50 | 1,849.00 | 1,849.00 | -0.24% | 9,732,200 |
| Oct 22, 2026 | 1,849.50 | 1,868.50 | 1,846.00 | 1,853.50 | 1,853.50 | -0.43% | 6,425,000 |
| Oct 21, 2026 | 1,885.00 | 1,890.00 | 1,856.00 | 1,861.50 | 1,861.50 | -0.56% | 7,134,100 |
| Oct 20, 2026 | 1,865.00 | 1,884.50 | 1,862.50 | 1,872.00 | 1,872.00 | 0.13% | 5,765,500 |
| Oct 19, 2026 | 1,881.00 | 1,885.00 | 1,865.50 | 1,869.50 | 1,869.50 | -0.11% | 5,449,400 |
| Oct 16, 2026 | 1,857.00 | 1,880.00 | 1,852.00 | 1,871.50 | 1,871.50 | 1.44% | 8,701,900 |
| Oct 15, 2026 | 1,822.50 | 1,849.50 | 1,817.00 | 1,845.00 | 1,845.00 | 0.03% | 9,240,100 |
| Oct 14, 2026 | 1,823.00 | 1,850.00 | 1,816.50 | 1,844.50 | 1,844.50 | -0.30% | 8,898,600 |
| Oct 13, 2026 | 1,834.00 | 1,850.00 | 1,826.00 | 1,850.00 | 1,850.00 | 1.31% | 5,725,000 |
| Oct 9, 2026 | 1,818.50 | 1,848.00 | 1,816.50 | 1,826.00 | 1,826.00 | - | 6,946,300 |
| Oct 8, 2026 | 1,830.50 | 1,842.00 | 1,822.50 | 1,826.00 | 1,826.00 | -0.79% | 7,257,600 |
| Oct 7, 2026 | 1,844.00 | 1,859.50 | 1,840.50 | 1,840.50 | 1,840.50 | -0.67% | 7,615,000 |
| Oct 6, 2026 | 1,856.00 | 1,858.00 | 1,841.00 | 1,853.00 | 1,853.00 | 0.60% | 5,815,400 |
| Oct 5, 2026 | 1,809.00 | 1,842.00 | 1,809.00 | 1,842.00 | 1,842.00 | 1.88% | 7,814,500 |
| Oct 2, 2026 | 1,821.50 | 1,823.00 | 1,802.00 | 1,808.00 | 1,808.00 | -1.74% | 10,145,500 |
| Oct 1, 2026 | 1,845.00 | 1,845.00 | 1,824.00 | 1,840.00 | 1,840.00 | -0.54% | 9,546,100 |
| Sep 30, 2026 | 1,859.00 | 1,865.50 | 1,846.00 | 1,850.00 | 1,850.00 | 0.16% | 11,023,000 |
| Sep 29, 2026 | 1,867.00 | 1,876.50 | 1,847.00 | 1,847.00 | 1,847.00 | -1.89% | 9,763,400 |
| Sep 28, 2026 | 1,929.50 | 1,939.50 | 1,917.00 | 1,919.50 | 1,882.50 | -0.23% | 7,469,100 |
| Sep 25, 2026 | 1,910.50 | 1,926.50 | 1,910.00 | 1,924.00 | 1,886.91 | 0.65% | 5,839,500 |
| Sep 24, 2026 | 1,910.00 | 1,922.50 | 1,907.00 | 1,911.50 | 1,874.65 | -0.18% | 7,923,300 |
| Sep 18, 2026 | 1,948.50 | 1,948.50 | 1,915.00 | 1,915.00 | 1,878.09 | -1.31% | 9,240,700 |
| Sep 17, 2026 | 1,920.00 | 1,940.50 | 1,917.00 | 1,940.50 | 1,903.10 | 1.44% | 5,430,400 |
| Sep 16, 2026 | 1,928.00 | 1,931.00 | 1,908.50 | 1,913.00 | 1,876.13 | 0.13% | 5,157,300 |
| Sep 15, 2026 | 1,919.00 | 1,922.00 | 1,904.50 | 1,910.50 | 1,873.67 | -0.03% | 5,685,400 |
| Sep 14, 2026 | 1,926.00 | 1,932.50 | 1,910.50 | 1,911.00 | 1,874.16 | -0.52% | 5,602,500 |
| Sep 11, 2026 | 1,863.00 | 1,921.00 | 1,863.00 | 1,921.00 | 1,883.97 | 1.91% | 7,600,200 |
| Sep 10, 2026 | 1,863.50 | 1,894.00 | 1,859.00 | 1,885.00 | 1,848.67 | -0.19% | 6,994,800 |
| Sep 9, 2026 | 1,867.00 | 1,897.00 | 1,861.50 | 1,888.50 | 1,852.10 | 0.51% | 8,119,500 |
| Sep 8, 2026 | 1,916.00 | 1,916.00 | 1,879.00 | 1,879.00 | 1,842.78 | -2.49% | 7,404,300 |
| Sep 7, 2026 | 1,935.00 | 1,942.50 | 1,920.00 | 1,927.00 | 1,889.86 | 0.55% | 4,300,000 |
| Sep 4, 2026 | 1,930.00 | 1,937.50 | 1,916.00 | 1,916.50 | 1,879.56 | -1.06% | 6,900,400 |
| Sep 3, 2026 | 1,930.00 | 1,940.00 | 1,919.00 | 1,937.00 | 1,899.66 | 0.78% | 6,119,800 |
| Sep 2, 2026 | 1,942.00 | 1,952.50 | 1,919.00 | 1,922.00 | 1,884.95 | -2.98% | 7,993,200 |
| Sep 1, 2026 | 1,944.00 | 1,984.00 | 1,937.00 | 1,981.00 | 1,942.81 | 2.38% | 8,625,700 |
| Aug 31, 2026 | 1,912.50 | 1,943.50 | 1,908.00 | 1,935.00 | 1,897.70 | 1.02% | 9,751,200 |
| Aug 28, 2026 | 1,900.00 | 1,920.50 | 1,897.00 | 1,915.50 | 1,878.58 | 0.63% | 7,206,800 |
| Aug 27, 2026 | 1,924.00 | 1,931.00 | 1,903.50 | 1,903.50 | 1,866.81 | -0.81% | 5,483,300 |
| Aug 26, 2026 | 1,915.50 | 1,932.00 | 1,915.50 | 1,919.00 | 1,882.01 | -0.13% | 4,146,400 |
| Aug 25, 2026 | 1,940.00 | 1,942.00 | 1,920.50 | 1,921.50 | 1,884.46 | -0.98% | 4,874,500 |
| Aug 24, 2026 | 1,958.00 | 1,960.50 | 1,940.00 | 1,940.50 | 1,903.10 | -0.41% | 4,417,800 |
| Aug 21, 2026 | 1,946.00 | 1,954.50 | 1,939.00 | 1,948.50 | 1,910.94 | 0.13% | 5,205,300 |