DENSO Corporation (TYO:6902)
Japan · Delayed Price · Currency is JPY 1,873.50
+28.50 (1.54%)
Oct 16, 2026, 2:30 PM JST
DENSO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,857.00 | 1,877.50 | 1,856.00 | 1,873.50 | 1,873.50 | 1.54% | 3,579,700 |
| 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 |
| Aug 20, 2026 | 1,920.00 | 1,946.00 | 1,910.00 | 1,946.00 | 1,908.49 | 3.10% | 6,918,500 |
| Aug 19, 2026 | 1,923.00 | 1,923.50 | 1,883.50 | 1,887.50 | 1,851.12 | -2.38% | 9,612,700 |
| Aug 18, 2026 | 1,912.00 | 1,934.00 | 1,911.00 | 1,933.50 | 1,896.23 | 0.70% | 6,398,800 |
| Aug 17, 2026 | 1,953.00 | 1,956.00 | 1,915.00 | 1,920.00 | 1,882.99 | -1.79% | 5,755,900 |
| Aug 14, 2026 | 1,910.00 | 1,955.00 | 1,898.50 | 1,955.00 | 1,917.32 | 2.81% | 8,367,600 |
| Aug 13, 2026 | 1,911.00 | 1,922.00 | 1,890.00 | 1,901.50 | 1,864.85 | -2.01% | 12,560,400 |
| Aug 12, 2026 | 1,951.00 | 1,952.00 | 1,922.00 | 1,940.50 | 1,903.10 | 0.13% | 6,422,500 |
| Aug 10, 2026 | 1,950.00 | 1,950.00 | 1,909.00 | 1,938.00 | 1,900.64 | 0.44% | 5,372,200 |
| Aug 7, 2026 | 1,915.00 | 1,950.50 | 1,911.50 | 1,929.50 | 1,892.31 | 0.23% | 6,008,700 |
| Aug 6, 2026 | 1,902.00 | 1,931.00 | 1,901.00 | 1,925.00 | 1,887.89 | 0.31% | 6,687,800 |
| Aug 5, 2026 | 1,897.50 | 1,919.00 | 1,892.00 | 1,919.00 | 1,882.01 | 1.51% | 8,751,600 |
| Aug 4, 2026 | 1,921.00 | 1,927.50 | 1,884.00 | 1,890.50 | 1,854.06 | -1.95% | 9,155,100 |
| Aug 3, 2026 | 1,968.00 | 1,972.50 | 1,909.50 | 1,928.00 | 1,890.84 | -2.01% | 12,369,700 |