DENSO Corporation (TYO:6902)
Japan · Delayed Price · Currency is JPY 1,895.50
+13.00 (0.69%)
May 1, 2026, 3:30 PM JST
DENSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,850.00 | 1,903.50 | 1,850.00 | 1,895.50 | 1,895.50 | 0.69% | 7,821,900 |
| Apr 30, 2026 | 1,843.00 | 1,899.50 | 1,827.00 | 1,882.50 | 1,882.50 | 1.95% | 18,844,900 |
| Apr 28, 2026 | 1,914.00 | 1,945.00 | 1,801.00 | 1,846.50 | 1,846.50 | -1.96% | 25,897,700 |
| Apr 27, 2026 | 1,895.50 | 1,942.00 | 1,874.00 | 1,883.50 | 1,883.50 | 0.83% | 11,689,500 |
| Apr 24, 2026 | 1,890.00 | 1,900.00 | 1,864.00 | 1,868.00 | 1,868.00 | -1.35% | 5,990,900 |
| Apr 23, 2026 | 1,916.50 | 1,923.50 | 1,885.00 | 1,893.50 | 1,893.50 | -1.66% | 6,515,500 |
| Apr 22, 2026 | 1,933.00 | 1,941.00 | 1,918.00 | 1,925.50 | 1,925.50 | -0.95% | 4,384,100 |
| Apr 21, 2026 | 1,970.00 | 1,972.00 | 1,936.00 | 1,944.00 | 1,944.00 | -0.94% | 5,127,700 |
| Apr 20, 2026 | 1,953.00 | 1,962.50 | 1,942.00 | 1,962.50 | 1,962.50 | 1.90% | 6,926,600 |
| Apr 17, 2026 | 1,931.00 | 1,942.50 | 1,921.50 | 1,926.00 | 1,926.00 | 0.44% | 6,138,500 |
| Apr 16, 2026 | 1,924.00 | 1,950.00 | 1,917.50 | 1,917.50 | 1,917.50 | 0.13% | 9,172,600 |
| Apr 15, 2026 | 1,938.00 | 1,988.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.60% | 9,168,200 |
| Apr 14, 2026 | 1,930.00 | 1,941.00 | 1,918.50 | 1,926.50 | 1,926.50 | 0.50% | 5,753,500 |
| Apr 13, 2026 | 1,911.00 | 1,932.50 | 1,909.00 | 1,917.00 | 1,917.00 | -0.83% | 5,465,000 |
| Apr 10, 2026 | 1,951.50 | 1,965.50 | 1,933.00 | 1,933.00 | 1,933.00 | -0.95% | 6,071,300 |
| Apr 9, 2026 | 1,986.50 | 1,987.00 | 1,949.50 | 1,951.50 | 1,951.50 | -0.46% | 6,679,900 |
| Apr 8, 2026 | 1,973.50 | 1,979.00 | 1,949.00 | 1,960.50 | 1,960.50 | 2.75% | 10,131,700 |
| Apr 7, 2026 | 1,911.50 | 1,917.50 | 1,894.00 | 1,908.00 | 1,908.00 | 0.03% | 5,065,100 |
| Apr 6, 2026 | 1,923.00 | 1,943.00 | 1,907.50 | 1,907.50 | 1,907.50 | -0.81% | 3,930,600 |
| Apr 3, 2026 | 1,911.50 | 1,942.00 | 1,911.00 | 1,923.00 | 1,923.00 | -0.36% | 4,277,700 |
| Apr 2, 2026 | 1,977.00 | 1,987.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.23% | 7,040,500 |
| Apr 1, 2026 | 1,985.00 | 1,985.00 | 1,921.00 | 1,954.00 | 1,954.00 | 0.33% | 10,403,600 |
| Mar 31, 2026 | 1,895.00 | 1,978.50 | 1,875.50 | 1,947.50 | 1,947.50 | 2.99% | 14,392,900 |
| Mar 30, 2026 | 1,862.00 | 1,895.50 | 1,848.50 | 1,891.00 | 1,891.00 | -3.20% | 8,531,100 |
| Mar 27, 2026 | 1,942.00 | 1,969.00 | 1,928.50 | 1,953.50 | 1,921.50 | 0.46% | 7,382,700 |
| Mar 26, 2026 | 1,952.00 | 1,953.00 | 1,923.00 | 1,944.50 | 1,912.65 | 1.20% | 5,534,100 |
| Mar 25, 2026 | 1,955.00 | 1,955.00 | 1,913.00 | 1,921.50 | 1,890.02 | 0.73% | 6,414,000 |
| Mar 24, 2026 | 1,904.00 | 1,914.00 | 1,878.00 | 1,907.50 | 1,876.25 | 2.33% | 5,754,000 |
| Mar 23, 2026 | 1,850.00 | 1,870.00 | 1,822.00 | 1,864.00 | 1,833.47 | -2.69% | 10,721,100 |
| Mar 19, 2026 | 1,935.50 | 1,940.00 | 1,908.50 | 1,915.50 | 1,884.12 | -2.52% | 11,672,500 |
| Mar 18, 2026 | 1,950.00 | 1,985.00 | 1,949.00 | 1,965.00 | 1,932.81 | 1.03% | 7,089,000 |
| Mar 17, 2026 | 1,957.00 | 1,964.00 | 1,943.00 | 1,945.00 | 1,913.14 | 0.59% | 5,143,200 |
| Mar 16, 2026 | 1,935.00 | 1,947.50 | 1,922.00 | 1,933.50 | 1,901.83 | -0.21% | 6,565,800 |
| Mar 13, 2026 | 1,952.50 | 1,988.00 | 1,936.00 | 1,937.50 | 1,905.76 | -3.27% | 13,667,100 |
| Mar 12, 2026 | 2,035.00 | 2,037.00 | 1,986.50 | 2,003.00 | 1,970.19 | -1.09% | 6,564,500 |
| Mar 11, 2026 | 2,040.00 | 2,053.00 | 2,025.00 | 2,025.00 | 1,991.83 | 0.90% | 5,744,100 |
| Mar 10, 2026 | 2,002.50 | 2,015.00 | 1,982.00 | 2,007.00 | 1,974.12 | 0.65% | 9,178,800 |
| Mar 9, 2026 | 1,964.00 | 2,006.50 | 1,947.00 | 1,994.00 | 1,961.34 | -1.97% | 12,084,400 |
| Mar 6, 2026 | 2,104.00 | 2,111.00 | 1,986.00 | 2,034.00 | 2,000.68 | -3.35% | 15,162,800 |
| Mar 5, 2026 | 2,156.00 | 2,156.00 | 2,101.00 | 2,104.50 | 2,070.03 | 0.86% | 7,415,400 |
| Mar 4, 2026 | 2,100.50 | 2,135.00 | 2,070.50 | 2,086.50 | 2,052.32 | -2.61% | 8,159,000 |
| Mar 3, 2026 | 2,177.00 | 2,188.00 | 2,132.50 | 2,142.50 | 2,107.40 | -3.47% | 7,193,100 |
| Mar 2, 2026 | 2,176.00 | 2,219.50 | 2,151.00 | 2,219.50 | 2,183.14 | -1.36% | 7,048,900 |
| Feb 27, 2026 | 2,240.50 | 2,256.50 | 2,211.00 | 2,250.00 | 2,213.14 | 0.78% | 8,841,300 |
| Feb 26, 2026 | 2,225.50 | 2,259.00 | 2,222.50 | 2,232.50 | 2,195.93 | 0.31% | 4,191,200 |
| Feb 25, 2026 | 2,248.00 | 2,248.50 | 2,221.00 | 2,225.50 | 2,189.04 | 0.11% | 5,941,800 |
| Feb 24, 2026 | 2,224.00 | 2,232.50 | 2,189.00 | 2,223.00 | 2,186.59 | 0.36% | 4,704,700 |
| Feb 20, 2026 | 2,270.00 | 2,279.50 | 2,200.50 | 2,215.00 | 2,178.72 | -3.36% | 6,349,200 |
| Feb 19, 2026 | 2,286.50 | 2,303.50 | 2,258.50 | 2,292.00 | 2,254.46 | -0.35% | 4,585,300 |
| Feb 18, 2026 | 2,268.00 | 2,309.50 | 2,266.00 | 2,300.00 | 2,262.32 | 2.00% | 7,105,800 |