DENSO Corporation (TYO:6902)
Japan · Delayed Price · Currency is JPY 1,885.50
-21.00 (-1.10%)
Jun 16, 2026, 1:50 PM JST
DENSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,886.50 | 1,902.00 | 1,882.50 | 1,893.00 | - | -0.71% | 1,868,000 |
| Jun 15, 2026 | 1,886.00 | 1,923.00 | 1,876.50 | 1,906.50 | 1,906.50 | 2.83% | 8,140,000 |
| Jun 12, 2026 | 1,851.00 | 1,863.50 | 1,841.00 | 1,854.00 | 1,854.00 | 1.06% | 9,110,900 |
| Jun 11, 2026 | 1,824.00 | 1,842.00 | 1,813.00 | 1,834.50 | 1,834.50 | -2.55% | 11,073,000 |
| Jun 10, 2026 | 1,920.00 | 1,925.00 | 1,865.00 | 1,882.50 | 1,882.50 | -2.21% | 7,457,200 |
| Jun 9, 2026 | 1,943.00 | 1,953.00 | 1,918.50 | 1,925.00 | 1,925.00 | 1.13% | 8,520,200 |
| Jun 8, 2026 | 1,880.00 | 1,931.00 | 1,872.00 | 1,903.50 | 1,903.50 | 0.87% | 9,215,000 |
| Jun 5, 2026 | 1,907.00 | 1,914.50 | 1,870.00 | 1,887.00 | 1,887.00 | -1.05% | 10,318,600 |
| Jun 4, 2026 | 1,904.50 | 1,941.00 | 1,901.50 | 1,907.00 | 1,907.00 | -0.99% | 6,624,500 |
| Jun 3, 2026 | 1,874.50 | 1,942.50 | 1,861.50 | 1,926.00 | 1,926.00 | 3.13% | 8,136,900 |
| Jun 2, 2026 | 1,853.00 | 1,873.00 | 1,824.50 | 1,867.50 | 1,867.50 | -0.08% | 7,086,000 |
| Jun 1, 2026 | 1,910.00 | 1,910.50 | 1,857.00 | 1,869.00 | 1,869.00 | -2.04% | 6,781,500 |
| May 29, 2026 | 1,870.00 | 1,927.50 | 1,868.00 | 1,908.00 | 1,908.00 | 1.17% | 15,164,500 |
| May 28, 2026 | 1,889.00 | 1,904.50 | 1,871.50 | 1,886.00 | 1,886.00 | -0.13% | 6,752,200 |
| May 27, 2026 | 1,860.00 | 1,894.00 | 1,852.00 | 1,888.50 | 1,888.50 | 2.05% | 8,515,000 |
| May 26, 2026 | 1,841.00 | 1,851.00 | 1,831.00 | 1,850.50 | 1,850.50 | 0.73% | 5,708,400 |
| May 25, 2026 | 1,850.00 | 1,865.50 | 1,817.00 | 1,837.00 | 1,837.00 | 0.14% | 8,828,900 |
| 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 |