DENSO Corporation (TYO:6902)
Japan · Delayed Price · Currency is JPY 1,837.00
+2.50 (0.14%)
May 25, 2026, 3:30 PM JST
DENSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,850.00 | 1,851.00 | 1,833.50 | 1,834.50 | 1,834.50 | -0.84% | 7,670,100 |
| May 21, 2026 | 1,860.00 | 1,869.00 | 1,843.50 | 1,850.00 | 1,850.00 | 0.79% | 5,200,800 |
| May 20, 2026 | 1,865.00 | 1,872.50 | 1,814.50 | 1,835.50 | 1,835.50 | -1.29% | 6,774,500 |
| May 19, 2026 | 1,866.00 | 1,870.00 | 1,835.50 | 1,859.50 | 1,859.50 | 1.14% | 6,452,700 |
| May 18, 2026 | 1,900.00 | 1,908.00 | 1,838.50 | 1,838.50 | 1,838.50 | -5.43% | 8,048,500 |
| May 15, 2026 | 1,885.50 | 1,958.50 | 1,885.00 | 1,944.00 | 1,944.00 | 3.18% | 9,868,300 |
| May 14, 2026 | 1,850.00 | 1,910.00 | 1,850.00 | 1,884.00 | 1,884.00 | -1.72% | 9,570,500 |
| May 13, 2026 | 1,872.00 | 1,928.00 | 1,872.00 | 1,917.00 | 1,917.00 | 2.08% | 6,720,900 |
| May 12, 2026 | 1,871.00 | 1,896.00 | 1,867.00 | 1,878.00 | 1,878.00 | -0.05% | 6,711,000 |
| May 11, 2026 | 1,888.00 | 1,914.00 | 1,873.00 | 1,879.00 | 1,879.00 | -2.08% | 7,043,400 |
| May 8, 2026 | 1,945.00 | 1,948.50 | 1,912.50 | 1,919.00 | 1,919.00 | 0.24% | 9,299,300 |
| May 7, 2026 | 1,895.00 | 1,927.00 | 1,848.00 | 1,914.50 | 1,914.50 | 1.00% | 12,597,500 |
| 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 | -1.43% | 8,531,100 |
| Mar 27, 2026 | 1,942.00 | 1,969.00 | 1,928.50 | 1,953.50 | 1,918.50 | 0.46% | 7,382,700 |
| Mar 26, 2026 | 1,952.00 | 1,953.00 | 1,923.00 | 1,944.50 | 1,909.66 | 1.20% | 5,534,100 |
| Mar 25, 2026 | 1,955.00 | 1,955.00 | 1,913.00 | 1,921.50 | 1,887.07 | 0.73% | 6,414,000 |
| Mar 24, 2026 | 1,904.00 | 1,914.00 | 1,878.00 | 1,907.50 | 1,873.32 | 2.33% | 5,754,000 |
| Mar 23, 2026 | 1,850.00 | 1,870.00 | 1,822.00 | 1,864.00 | 1,830.60 | -2.69% | 10,721,100 |
| Mar 19, 2026 | 1,935.50 | 1,940.00 | 1,908.50 | 1,915.50 | 1,881.18 | -2.52% | 11,672,500 |
| Mar 18, 2026 | 1,950.00 | 1,985.00 | 1,949.00 | 1,965.00 | 1,929.79 | 1.03% | 7,089,000 |
| Mar 17, 2026 | 1,957.00 | 1,964.00 | 1,943.00 | 1,945.00 | 1,910.15 | 0.59% | 5,143,200 |
| Mar 16, 2026 | 1,935.00 | 1,947.50 | 1,922.00 | 1,933.50 | 1,898.86 | -0.21% | 6,565,800 |
| Mar 13, 2026 | 1,952.50 | 1,988.00 | 1,936.00 | 1,937.50 | 1,902.79 | -3.27% | 13,667,100 |
| Mar 12, 2026 | 2,035.00 | 2,037.00 | 1,986.50 | 2,003.00 | 1,967.11 | -1.09% | 6,564,500 |
| Mar 11, 2026 | 2,040.00 | 2,053.00 | 2,025.00 | 2,025.00 | 1,988.72 | 0.90% | 5,744,100 |
| Mar 10, 2026 | 2,002.50 | 2,015.00 | 1,982.00 | 2,007.00 | 1,971.04 | 0.65% | 9,178,800 |
| Mar 9, 2026 | 1,964.00 | 2,006.50 | 1,947.00 | 1,994.00 | 1,958.27 | -1.97% | 12,084,400 |