Skip to main content
DENSO Corporation (TYO:6902)
Japan flag Japan · Delayed Price · Currency is JPY
2,012.00
+18.00 (0.90%)
Mar 10, 2026, 10:55 AM JST

DENSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,104.002,111.001,986.002,034.002,034.00-3.35%15,162,800
Mar 5, 20262,156.002,156.002,101.002,104.502,104.500.86%7,415,400
Mar 4, 20262,100.502,135.002,070.502,086.502,086.50-2.61%8,159,000
Mar 3, 20262,177.002,188.002,132.502,142.502,142.50-3.47%7,193,100
Mar 2, 20262,176.002,219.502,151.002,219.502,219.50-1.36%7,048,900
Feb 27, 20262,240.502,256.502,211.002,250.002,250.000.78%8,841,300
Feb 26, 20262,225.502,259.002,222.502,232.502,232.500.31%4,191,200
Feb 25, 20262,248.002,248.502,221.002,225.502,225.500.11%5,941,800
Feb 24, 20262,224.002,232.502,189.002,223.002,223.000.36%4,704,700
Feb 20, 20262,270.002,279.502,200.502,215.002,215.00-3.36%6,349,200
Feb 19, 20262,286.502,303.502,258.502,292.002,292.00-0.35%4,585,300
Feb 18, 20262,268.002,309.502,266.002,300.002,300.002.00%7,105,800
Feb 17, 20262,240.002,268.502,232.002,255.002,255.001.87%5,263,600
Feb 16, 20262,245.002,257.502,212.502,213.502,213.50-0.92%5,309,000
Feb 13, 20262,206.002,239.502,181.502,234.002,234.003.62%13,891,800
Feb 12, 20262,155.502,158.002,127.002,156.002,156.000.37%5,634,200
Feb 10, 20262,121.002,158.002,117.002,148.002,148.000.49%6,549,200
Feb 9, 20262,236.002,237.002,125.002,137.502,137.50-1.11%8,293,700
Feb 6, 20262,080.002,161.502,065.002,161.502,161.503.50%7,940,800
Feb 5, 20262,089.002,102.502,065.002,088.502,088.501.56%7,863,800
Feb 4, 20262,061.002,097.502,055.502,056.502,056.50-0.41%11,980,600
Feb 3, 20262,191.002,213.002,031.002,065.002,065.00-4.09%19,918,300
Feb 2, 20262,193.002,201.002,151.002,153.002,153.000.47%6,094,900
Jan 30, 20262,140.002,148.502,121.002,143.002,143.001.23%6,190,000
Jan 29, 20262,091.502,121.502,062.002,117.002,117.000.98%6,324,000
Jan 28, 20262,110.002,128.502,096.502,096.502,096.50-1.39%6,216,800
Jan 27, 20262,136.002,142.002,107.002,126.002,126.00-0.37%4,452,700
Jan 26, 20262,144.002,150.502,125.002,134.002,134.00-3.46%5,205,300
Jan 23, 20262,250.002,250.002,203.002,210.502,210.50-0.70%4,121,300
Jan 22, 20262,237.002,243.002,221.502,226.002,226.001.07%6,449,100
Jan 21, 20262,174.002,202.502,157.002,202.502,202.50-0.97%6,776,900
Jan 20, 20262,229.502,231.502,210.502,224.002,224.00-0.82%4,840,500
Jan 19, 20262,226.502,247.502,200.502,242.502,242.50-1.49%5,560,500
Jan 16, 20262,256.002,306.002,255.002,276.502,276.500.09%7,308,700
Jan 15, 20262,225.002,291.502,222.002,274.502,274.502.52%7,454,100
Jan 14, 20262,199.502,221.002,193.502,218.502,218.500.43%5,128,700
Jan 13, 20262,209.002,213.502,191.002,209.002,209.002.32%6,632,900
Jan 9, 20262,140.002,159.002,131.002,159.002,159.001.86%5,579,000
Jan 8, 20262,126.002,126.502,090.002,119.502,119.50-1.51%7,007,600
Jan 7, 20262,167.502,181.002,152.002,152.002,152.00-2.34%5,368,300
Jan 6, 20262,204.502,244.502,196.502,203.502,203.501.05%5,529,400
Jan 5, 20262,196.002,214.002,173.002,180.502,180.501.04%4,759,400
Dec 30, 20252,155.002,163.502,148.002,158.002,158.000.14%2,927,300
Dec 29, 20252,145.502,163.002,141.502,155.002,155.00-0.23%3,065,200
Dec 26, 20252,163.002,165.002,150.002,160.002,160.000.12%2,461,900
Dec 25, 20252,162.502,162.502,138.502,157.502,157.500.94%2,424,300
Dec 24, 20252,152.502,158.002,127.502,137.502,137.50-0.56%3,240,300
Dec 23, 20252,163.502,170.502,138.502,149.502,149.50-1.08%3,917,300
Dec 22, 20252,166.502,179.502,156.002,173.002,173.001.57%4,309,200
Dec 19, 20252,123.502,139.502,111.002,139.502,139.500.61%9,280,500
Dec 18, 20252,100.002,128.002,078.002,126.502,126.500.83%6,067,600
Dec 17, 20252,086.002,109.002,067.502,109.002,109.000.31%6,566,400
Dec 16, 20252,127.002,127.002,092.002,102.502,102.50-1.52%5,539,800
Dec 15, 20252,120.002,138.502,118.502,135.002,135.000.45%4,326,700
Dec 12, 20252,120.002,136.002,103.002,125.502,125.501.38%7,225,100
Dec 11, 20252,097.002,113.502,083.502,096.502,096.500.38%5,772,000
Dec 10, 20252,054.002,111.002,044.502,088.502,088.502.58%8,010,500
Dec 9, 20252,023.502,040.502,018.502,036.002,036.000.67%4,499,100
Dec 8, 20252,012.002,022.502,008.002,022.502,022.501.05%4,809,900
Dec 5, 20252,026.502,047.502,001.502,001.502,001.50-3.50%5,942,400
Dec 4, 20252,040.502,087.002,033.002,074.002,074.002.57%4,706,400
Dec 3, 20252,045.002,047.502,022.002,022.002,022.00-0.27%4,224,900
Dec 2, 20252,036.002,040.502,017.502,027.502,027.50-0.76%4,929,700
Dec 1, 20252,056.002,061.502,029.502,043.002,043.00-0.80%4,501,700
Nov 28, 20252,058.002,064.502,050.002,059.502,059.50-0.24%3,922,900
Nov 27, 20252,068.002,074.002,062.002,064.502,064.500.24%2,552,900
Nov 26, 20252,059.502,068.002,026.502,059.502,059.500.66%6,361,000
Nov 25, 20252,077.502,078.002,044.002,046.002,046.00-1.04%4,424,100
Nov 21, 20252,000.002,069.001,995.002,067.502,067.502.40%11,902,300
Nov 20, 20252,037.002,044.002,016.502,019.002,019.000.75%4,310,800
Nov 19, 20252,000.002,030.001,979.502,004.002,004.00-0.35%7,971,700
Nov 18, 20252,064.502,072.002,011.002,011.002,011.00-3.50%6,654,900
Nov 17, 20252,097.502,100.002,075.002,084.002,084.00-2.18%4,779,500
Nov 14, 20252,094.002,132.002,072.002,130.502,130.501.72%6,542,000
Nov 13, 20252,108.502,108.502,074.502,094.502,094.50-0.78%5,245,200
Nov 12, 20252,093.002,129.502,085.502,111.002,111.001.71%6,179,500
Nov 11, 20252,073.002,082.502,061.502,075.502,075.500.19%3,405,800
Nov 10, 20252,100.002,106.502,055.502,071.502,071.50-0.55%5,239,900
Nov 7, 20252,082.002,108.002,072.002,083.002,083.00-0.41%4,627,800
Nov 6, 20252,137.502,139.002,089.002,091.502,091.50-0.40%7,529,700
Nov 5, 20252,134.002,140.002,070.002,100.002,100.00-1.22%8,718,800
Nov 4, 20252,140.002,149.502,086.002,126.002,126.00-1.64%10,866,300
Oct 31, 20252,336.502,373.002,137.002,161.502,161.50-6.02%23,541,400
Oct 30, 20252,282.502,300.002,260.002,300.002,300.000.77%6,433,900
Oct 29, 20252,296.002,304.002,266.502,282.502,282.50-0.41%4,407,800
Oct 28, 20252,300.002,315.002,285.002,292.002,292.00-0.99%4,283,000
Oct 27, 20252,303.502,334.502,298.002,315.002,315.001.25%4,473,400
Oct 24, 20252,270.002,287.002,255.002,286.502,286.501.62%3,949,700
Oct 23, 20252,270.002,271.002,246.002,250.002,250.00-1.45%3,971,700
Oct 22, 20252,275.002,313.002,258.002,283.002,283.002.10%11,056,000
Oct 21, 20252,252.002,253.002,229.002,236.002,236.00-0.33%4,326,000
Oct 20, 20252,246.002,252.002,221.502,243.502,243.502.68%4,565,300
Oct 17, 20252,185.002,200.502,182.502,185.002,185.00-1.20%5,109,700
Oct 16, 20252,200.002,222.002,191.502,211.502,211.500.66%4,655,500
Oct 15, 20252,188.502,203.002,182.502,197.002,197.000.78%4,134,400
Oct 14, 20252,147.502,198.502,141.002,180.002,180.00-0.80%8,166,500
Oct 10, 20252,228.502,239.502,190.002,197.502,197.50-1.90%6,008,900
Oct 9, 20252,260.002,260.502,229.002,240.002,240.00-0.53%4,494,200
Oct 8, 20252,271.002,278.002,247.502,252.002,252.00-0.88%6,015,700
Oct 7, 20252,248.002,282.502,245.002,272.002,272.001.23%7,379,800