DENSO Corporation (TYO:6902)
Japan · Delayed Price · Currency is JPY 1,916.50
-20.50 (-1.06%)
Sep 4, 2026, 3:30 PM JST
DENSO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,930.00 | 1,937.50 | 1,916.00 | 1,916.50 | 1,916.50 | -1.06% | 6,900,400 |
| Sep 3, 2026 | 1,930.00 | 1,940.00 | 1,919.00 | 1,937.00 | 1,937.00 | 0.78% | 6,119,800 |
| Sep 2, 2026 | 1,942.00 | 1,952.50 | 1,919.00 | 1,922.00 | 1,922.00 | -2.98% | 7,993,200 |
| Sep 1, 2026 | 1,944.00 | 1,984.00 | 1,937.00 | 1,981.00 | 1,981.00 | 2.38% | 8,625,700 |
| Aug 31, 2026 | 1,912.50 | 1,943.50 | 1,908.00 | 1,935.00 | 1,935.00 | 1.02% | 9,751,200 |
| Aug 28, 2026 | 1,900.00 | 1,920.50 | 1,897.00 | 1,915.50 | 1,915.50 | 0.63% | 7,206,800 |
| Aug 27, 2026 | 1,924.00 | 1,931.00 | 1,903.50 | 1,903.50 | 1,903.50 | -0.81% | 5,483,300 |
| Aug 26, 2026 | 1,915.50 | 1,932.00 | 1,915.50 | 1,919.00 | 1,919.00 | -0.13% | 4,146,400 |
| Aug 25, 2026 | 1,940.00 | 1,942.00 | 1,920.50 | 1,921.50 | 1,921.50 | -0.98% | 4,874,500 |
| Aug 24, 2026 | 1,958.00 | 1,960.50 | 1,940.00 | 1,940.50 | 1,940.50 | -0.41% | 4,417,800 |
| Aug 21, 2026 | 1,946.00 | 1,954.50 | 1,939.00 | 1,948.50 | 1,948.50 | 0.13% | 5,205,300 |
| Aug 20, 2026 | 1,920.00 | 1,946.00 | 1,910.00 | 1,946.00 | 1,946.00 | 3.10% | 6,918,500 |
| Aug 19, 2026 | 1,923.00 | 1,923.50 | 1,883.50 | 1,887.50 | 1,887.50 | -2.38% | 9,612,700 |
| Aug 18, 2026 | 1,912.00 | 1,934.00 | 1,911.00 | 1,933.50 | 1,933.50 | 0.70% | 6,398,800 |
| Aug 17, 2026 | 1,953.00 | 1,956.00 | 1,915.00 | 1,920.00 | 1,920.00 | -1.79% | 5,755,900 |
| Aug 14, 2026 | 1,910.00 | 1,955.00 | 1,898.50 | 1,955.00 | 1,955.00 | 2.81% | 8,367,600 |
| Aug 13, 2026 | 1,911.00 | 1,922.00 | 1,890.00 | 1,901.50 | 1,901.50 | -2.01% | 12,560,400 |
| Aug 12, 2026 | 1,951.00 | 1,952.00 | 1,922.00 | 1,940.50 | 1,940.50 | 0.13% | 6,422,500 |
| Aug 10, 2026 | 1,950.00 | 1,950.00 | 1,909.00 | 1,938.00 | 1,938.00 | 0.44% | 5,372,200 |
| Aug 7, 2026 | 1,915.00 | 1,950.50 | 1,911.50 | 1,929.50 | 1,929.50 | 0.23% | 6,008,700 |
| Aug 6, 2026 | 1,902.00 | 1,931.00 | 1,901.00 | 1,925.00 | 1,925.00 | 0.31% | 6,687,800 |
| Aug 5, 2026 | 1,897.50 | 1,919.00 | 1,892.00 | 1,919.00 | 1,919.00 | 1.51% | 8,751,600 |
| Aug 4, 2026 | 1,921.00 | 1,927.50 | 1,884.00 | 1,890.50 | 1,890.50 | -1.95% | 9,155,100 |
| Aug 3, 2026 | 1,968.00 | 1,972.50 | 1,909.50 | 1,928.00 | 1,928.00 | -2.01% | 12,369,700 |
| Jul 31, 2026 | 2,100.50 | 2,195.00 | 1,944.50 | 1,967.50 | 1,967.50 | -10.47% | 24,785,700 |
| Jul 30, 2026 | 2,205.00 | 2,218.00 | 2,165.50 | 2,197.50 | 2,197.50 | -0.48% | 10,346,100 |
| Jul 29, 2026 | 2,120.00 | 2,210.00 | 2,098.50 | 2,208.00 | 2,208.00 | 6.18% | 16,382,000 |
| Jul 28, 2026 | 2,060.00 | 2,083.00 | 2,038.00 | 2,079.50 | 2,079.50 | 1.14% | 8,698,300 |
| Jul 27, 2026 | 2,000.00 | 2,060.00 | 1,988.50 | 2,056.00 | 2,056.00 | 4.00% | 9,471,600 |
| Jul 24, 2026 | 1,972.00 | 1,980.50 | 1,963.50 | 1,977.00 | 1,977.00 | -0.80% | 5,223,600 |
| Jul 23, 2026 | 1,985.50 | 1,998.50 | 1,967.00 | 1,993.00 | 1,993.00 | 0.18% | 5,257,000 |
| Jul 22, 2026 | 1,992.50 | 2,002.50 | 1,980.00 | 1,989.50 | 1,989.50 | -0.15% | 5,778,100 |
| Jul 21, 2026 | 1,980.50 | 2,006.50 | 1,978.00 | 1,992.50 | 1,992.50 | 1.45% | 6,563,300 |
| Jul 17, 2026 | 1,971.00 | 1,983.50 | 1,951.00 | 1,964.00 | 1,964.00 | -0.58% | 6,893,300 |
| Jul 16, 2026 | 1,949.00 | 1,980.00 | 1,945.00 | 1,975.50 | 1,975.50 | 1.13% | 5,430,100 |
| Jul 15, 2026 | 1,957.00 | 1,963.00 | 1,939.00 | 1,953.50 | 1,953.50 | 0.62% | 5,965,800 |
| Jul 14, 2026 | 1,941.00 | 1,951.00 | 1,931.00 | 1,941.50 | 1,941.50 | 0.83% | 7,499,700 |
| Jul 13, 2026 | 1,937.00 | 1,946.00 | 1,917.00 | 1,925.50 | 1,925.50 | -0.41% | 5,393,400 |
| Jul 10, 2026 | 1,958.50 | 1,958.50 | 1,924.00 | 1,933.50 | 1,933.50 | 0.29% | 5,592,400 |
| Jul 9, 2026 | 1,925.00 | 1,937.00 | 1,917.00 | 1,928.00 | 1,928.00 | -0.87% | 5,283,300 |
| Jul 8, 2026 | 1,970.00 | 1,986.00 | 1,945.00 | 1,945.00 | 1,945.00 | -2.02% | 6,662,400 |
| Jul 7, 2026 | 2,016.00 | 2,018.00 | 1,972.00 | 1,985.00 | 1,985.00 | -0.35% | 8,806,000 |
| Jul 6, 2026 | 1,980.00 | 1,999.00 | 1,961.50 | 1,992.00 | 1,992.00 | 1.87% | 6,256,200 |
| Jul 3, 2026 | 1,969.00 | 1,981.50 | 1,941.00 | 1,955.50 | 1,955.50 | 1.19% | 6,387,800 |
| Jul 2, 2026 | 1,898.00 | 1,939.00 | 1,892.00 | 1,932.50 | 1,932.50 | 3.31% | 8,038,400 |
| Jul 1, 2026 | 1,878.00 | 1,888.00 | 1,844.50 | 1,870.50 | 1,870.50 | -0.29% | 9,162,700 |
| Jun 30, 2026 | 1,896.00 | 1,897.00 | 1,867.50 | 1,876.00 | 1,876.00 | -0.64% | 9,201,100 |
| Jun 29, 2026 | 1,892.00 | 1,894.00 | 1,860.50 | 1,888.00 | 1,888.00 | 0.69% | 16,027,300 |
| Jun 26, 2026 | 1,879.50 | 1,881.00 | 1,858.00 | 1,875.00 | 1,875.00 | 0.78% | 6,364,700 |
| Jun 25, 2026 | 1,890.00 | 1,890.00 | 1,854.00 | 1,860.50 | 1,860.50 | -0.48% | 5,827,600 |