DENSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	14.11	14.42	14.04	14.42	14.42	1.56%	75,836
Aug 14, 2025	14.20	14.43	14.10	14.20	14.20	-1.57%	36,852
Aug 13, 2025	14.27	14.43	14.09	14.42	14.42	-0.04%	13,080
Aug 12, 2025	14.08	14.44	14.08	14.43	14.43	0.54%	22,377
Aug 11, 2025	14.16	14.47	13.82	14.35	14.35	-0.21%	38,995
Aug 8, 2025	14.51	14.82	14.31	14.38	14.38	3.40%	41,448
Aug 7, 2025	14.08	14.08	13.86	13.91	13.91	-1.60%	43,360
Aug 6, 2025	14.06	14.15	14.05	14.14	14.14	0.33%	25,366
Aug 5, 2025	14.06	14.10	14.00	14.09	14.09	-0.35%	39,980
Aug 4, 2025	14.09	14.18	14.06	14.14	14.14	2.99%	42,514
Aug 1, 2025	13.73	13.78	13.64	13.73	13.73	0.73%	59,011
Jul 31, 2025	13.70	13.75	13.50	13.63	13.63	-1.37%	67,312
Jul 30, 2025	13.88	13.92	13.81	13.82	13.82	-0.19%	35,263
Jul 29, 2025	13.87	13.90	13.83	13.85	13.85	-0.65%	31,800
Jul 28, 2025	13.92	13.96	13.90	13.94	13.94	-0.74%	32,944
Jul 25, 2025	14.01	14.05	14.00	14.04	14.04	-3.31%	20,002
Jul 24, 2025	14.90	14.90	14.48	14.52	14.52	0.21%	31,622
Jul 23, 2025	14.37	14.60	14.37	14.49	14.49	10.19%	80,151
Jul 22, 2025	13.13	13.17	13.10	13.15	13.15	-1.05%	64,776
Jul 21, 2025	13.37	13.43	13.17	13.29	13.29	1.37%	109,698
Jul 18, 2025	12.66	13.17	12.66	13.11	13.11	-0.91%	74,459
Jul 17, 2025	13.13	13.23	13.04	13.23	13.23	0.61%	83,531
Jul 16, 2025	13.20	13.22	13.10	13.15	13.15	0.08%	51,614
Jul 15, 2025	13.30	13.32	13.14	13.14	13.14	-2.81%	121,234
Jul 14, 2025	13.40	13.52	13.29	13.52	13.52	1.12%	38,062
Jul 11, 2025	13.32	13.38	13.31	13.37	13.37	0.45%	34,487
Jul 10, 2025	13.33	13.36	13.25	13.31	13.31	-0.82%	75,451
Jul 9, 2025	13.36	13.50	13.23	13.42	13.42	1.36%	58,843
Jul 8, 2025	13.25	13.30	13.19	13.24	13.24	0.84%	63,956
Jul 7, 2025	13.74	13.74	13.11	13.13	13.13	-3.31%	50,695
Jul 3, 2025	13.55	13.62	13.55	13.58	13.58	1.49%	24,726
Jul 2, 2025	13.34	13.38	13.31	13.38	13.38	-0.22%	58,311
Jul 1, 2025	13.05	13.46	13.05	13.41	13.41	-0.45%	34,277
Jun 30, 2025	13.45	13.47	13.44	13.47	13.47	-1.20%	34,181
Jun 27, 2025	13.25	13.69	13.15	13.63	13.63	2.43%	51,249
Jun 26, 2025	13.24	13.36	13.24	13.31	13.31	2.15%	43,310
Jun 25, 2025	13.01	13.04	12.98	13.03	13.03	-0.50%	35,531
Jun 24, 2025	13.03	13.11	13.03	13.10	13.10	-0.04%	60,360
Jun 23, 2025	12.98	13.14	12.98	13.10	13.10	-0.08%	92,705
Jun 20, 2025	13.31	13.31	13.11	13.11	13.11	-1.58%	124,747
Jun 18, 2025	13.32	13.37	13.26	13.32	13.32	1.68%	85,730
Jun 17, 2025	13.19	13.19	12.94	13.10	13.10	-0.23%	84,821
Jun 16, 2025	13.19	13.23	13.13	13.13	13.13	-0.68%	90,407
Jun 13, 2025	12.63	13.30	12.63	13.22	13.22	-0.60%	55,289
Jun 12, 2025	13.29	13.32	13.28	13.30	13.30	-0.23%	47,379
Jun 11, 2025	13.70	13.70	13.30	13.33	13.33	-1.04%	65,707
Jun 10, 2025	13.45	13.47	13.42	13.47	13.47	0.15%	35,532
Jun 9, 2025	13.68	13.68	13.43	13.45	13.45	-	93,609
Jun 6, 2025	13.50	13.50	13.39	13.45	13.45	1.66%	46,776
Jun 5, 2025	13.19	13.24	13.17	13.23	13.23	-1.34%	43,804