Skip to main content
DENSO Corporation (TYO:6902)
Japan flag Japan · Delayed Price · Currency is JPY
1,846.50
-37.00 (-1.96%)
Apr 28, 2026, 3:30 PM JST

DENSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,914.001,945.001,801.001,846.501,846.50-1.96%25,897,700
Apr 27, 20261,895.501,942.001,874.001,883.501,883.500.83%11,689,500
Apr 24, 20261,890.001,900.001,864.001,868.001,868.00-1.35%5,990,900
Apr 23, 20261,916.501,923.501,885.001,893.501,893.50-1.66%6,515,500
Apr 22, 20261,933.001,941.001,918.001,925.501,925.50-0.95%4,384,100
Apr 21, 20261,970.001,972.001,936.001,944.001,944.00-0.94%5,127,700
Apr 20, 20261,953.001,962.501,942.001,962.501,962.501.90%6,926,600
Apr 17, 20261,931.001,942.501,921.501,926.001,926.000.44%6,138,500
Apr 16, 20261,924.001,950.001,917.501,917.501,917.500.13%9,172,600
Apr 15, 20261,938.001,988.001,915.001,915.001,915.00-0.60%9,168,200
Apr 14, 20261,930.001,941.001,918.501,926.501,926.500.50%5,753,500
Apr 13, 20261,911.001,932.501,909.001,917.001,917.00-0.83%5,465,000
Apr 10, 20261,951.501,965.501,933.001,933.001,933.00-0.95%6,071,300
Apr 9, 20261,986.501,987.001,949.501,951.501,951.50-0.46%6,679,900
Apr 8, 20261,973.501,979.001,949.001,960.501,960.502.75%10,131,700
Apr 7, 20261,911.501,917.501,894.001,908.001,908.000.03%5,065,100
Apr 6, 20261,923.001,943.001,907.501,907.501,907.50-0.81%3,930,600
Apr 3, 20261,911.501,942.001,911.001,923.001,923.00-0.36%4,277,700
Apr 2, 20261,977.001,987.001,930.001,930.001,930.00-1.23%7,040,500
Apr 1, 20261,985.001,985.001,921.001,954.001,954.000.33%10,403,600
Mar 31, 20261,895.001,978.501,875.501,947.501,947.502.99%14,392,900
Mar 30, 20261,862.001,895.501,848.501,891.001,891.00-3.20%8,531,100
Mar 27, 20261,942.001,969.001,928.501,953.501,921.500.46%7,382,700
Mar 26, 20261,952.001,953.001,923.001,944.501,912.651.20%5,534,100
Mar 25, 20261,955.001,955.001,913.001,921.501,890.020.73%6,414,000
Mar 24, 20261,904.001,914.001,878.001,907.501,876.252.33%5,754,000
Mar 23, 20261,850.001,870.001,822.001,864.001,833.47-2.69%10,721,100
Mar 19, 20261,935.501,940.001,908.501,915.501,884.12-2.52%11,672,500
Mar 18, 20261,950.001,985.001,949.001,965.001,932.811.03%7,089,000
Mar 17, 20261,957.001,964.001,943.001,945.001,913.140.59%5,143,200
Mar 16, 20261,935.001,947.501,922.001,933.501,901.83-0.21%6,565,800
Mar 13, 20261,952.501,988.001,936.001,937.501,905.76-3.27%13,667,100
Mar 12, 20262,035.002,037.001,986.502,003.001,970.19-1.09%6,564,500
Mar 11, 20262,040.002,053.002,025.002,025.001,991.830.90%5,744,100
Mar 10, 20262,002.502,015.001,982.002,007.001,974.120.65%9,178,800
Mar 9, 20261,964.002,006.501,947.001,994.001,961.34-1.97%12,084,400
Mar 6, 20262,104.002,111.001,986.002,034.002,000.68-3.35%15,162,800
Mar 5, 20262,156.002,156.002,101.002,104.502,070.030.86%7,415,400
Mar 4, 20262,100.502,135.002,070.502,086.502,052.32-2.61%8,159,000
Mar 3, 20262,177.002,188.002,132.502,142.502,107.40-3.47%7,193,100
Mar 2, 20262,176.002,219.502,151.002,219.502,183.14-1.36%7,048,900
Feb 27, 20262,240.502,256.502,211.002,250.002,213.140.78%8,841,300
Feb 26, 20262,225.502,259.002,222.502,232.502,195.930.31%4,191,200
Feb 25, 20262,248.002,248.502,221.002,225.502,189.040.11%5,941,800
Feb 24, 20262,224.002,232.502,189.002,223.002,186.590.36%4,704,700
Feb 20, 20262,270.002,279.502,200.502,215.002,178.72-3.36%6,349,200
Feb 19, 20262,286.502,303.502,258.502,292.002,254.46-0.35%4,585,300
Feb 18, 20262,268.002,309.502,266.002,300.002,262.322.00%7,105,800
Feb 17, 20262,240.002,268.502,232.002,255.002,218.061.87%5,263,600
Feb 16, 20262,245.002,257.502,212.502,213.502,177.24-0.92%5,309,000
Feb 13, 20262,206.002,239.502,181.502,234.002,197.413.62%13,891,800
Feb 12, 20262,155.502,158.002,127.002,156.002,120.680.37%5,634,200
Feb 10, 20262,121.002,158.002,117.002,148.002,112.810.49%6,549,200
Feb 9, 20262,236.002,237.002,125.002,137.502,102.49-1.11%8,293,700
Feb 6, 20262,080.002,161.502,065.002,161.502,126.093.50%7,940,800
Feb 5, 20262,089.002,102.502,065.002,088.502,054.291.56%7,863,800
Feb 4, 20262,061.002,097.502,055.502,056.502,022.81-0.41%11,980,600
Feb 3, 20262,191.002,213.002,031.002,065.002,031.17-4.09%19,918,300
Feb 2, 20262,193.002,201.002,151.002,153.002,117.730.47%6,094,900
Jan 30, 20262,140.002,148.502,121.002,143.002,107.901.23%6,190,000
Jan 29, 20262,091.502,121.502,062.002,117.002,082.320.98%6,324,000
Jan 28, 20262,110.002,128.502,096.502,096.502,062.16-1.39%6,216,800
Jan 27, 20262,136.002,142.002,107.002,126.002,091.17-0.37%4,452,700
Jan 26, 20262,144.002,150.502,125.002,134.002,099.04-3.46%5,205,300
Jan 23, 20262,250.002,250.002,203.002,210.502,174.29-0.70%4,121,300
Jan 22, 20262,237.002,243.002,221.502,226.002,189.541.07%6,449,100
Jan 21, 20262,174.002,202.502,157.002,202.502,166.42-0.97%6,776,900
Jan 20, 20262,229.502,231.502,210.502,224.002,187.57-0.82%4,840,500
Jan 19, 20262,226.502,247.502,200.502,242.502,205.77-1.49%5,560,500
Jan 16, 20262,256.002,306.002,255.002,276.502,239.210.09%7,308,700
Jan 15, 20262,225.002,291.502,222.002,274.502,237.242.52%7,454,100
Jan 14, 20262,199.502,221.002,193.502,218.502,182.160.43%5,128,700
Jan 13, 20262,209.002,213.502,191.002,209.002,172.812.32%6,632,900
Jan 9, 20262,140.002,159.002,131.002,159.002,123.631.86%5,579,000
Jan 8, 20262,126.002,126.502,090.002,119.502,084.78-1.51%7,007,600
Jan 7, 20262,167.502,181.002,152.002,152.002,116.75-2.34%5,368,300
Jan 6, 20262,204.502,244.502,196.502,203.502,167.401.05%5,529,400
Jan 5, 20262,196.002,214.002,173.002,180.502,144.781.04%4,759,400
Dec 30, 20252,155.002,163.502,148.002,158.002,122.650.14%2,927,300
Dec 29, 20252,145.502,163.002,141.502,155.002,119.70-0.23%3,065,200
Dec 26, 20252,163.002,165.002,150.002,160.002,124.620.12%2,461,900
Dec 25, 20252,162.502,162.502,138.502,157.502,122.160.94%2,424,300
Dec 24, 20252,152.502,158.002,127.502,137.502,102.49-0.56%3,240,300
Dec 23, 20252,163.502,170.502,138.502,149.502,114.29-1.08%3,917,300
Dec 22, 20252,166.502,179.502,156.002,173.002,137.401.57%4,309,200
Dec 19, 20252,123.502,139.502,111.002,139.502,104.450.61%9,280,500
Dec 18, 20252,100.002,128.002,078.002,126.502,091.670.83%6,067,600
Dec 17, 20252,086.002,109.002,067.502,109.002,074.450.31%6,566,400
Dec 16, 20252,127.002,127.002,092.002,102.502,068.06-1.52%5,539,800
Dec 15, 20252,120.002,138.502,118.502,135.002,100.030.45%4,326,700
Dec 12, 20252,120.002,136.002,103.002,125.502,090.681.38%7,225,100
Dec 11, 20252,097.002,113.502,083.502,096.502,062.160.38%5,772,000
Dec 10, 20252,054.002,111.002,044.502,088.502,054.292.58%8,010,500
Dec 9, 20252,023.502,040.502,018.502,036.002,002.650.67%4,499,100
Dec 8, 20252,012.002,022.502,008.002,022.501,989.371.05%4,809,900
Dec 5, 20252,026.502,047.502,001.502,001.501,968.71-3.50%5,942,400
Dec 4, 20252,040.502,087.002,033.002,074.002,040.032.57%4,706,400
Dec 3, 20252,045.002,047.502,022.002,022.001,988.88-0.27%4,224,900
Dec 2, 20252,036.002,040.502,017.502,027.501,994.29-0.76%4,929,700
Dec 1, 20252,056.002,061.502,029.502,043.002,009.53-0.80%4,501,700