DENSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	13.50	13.50	13.38	13.41	13.41	-0.07%	82,180
Jun 3, 2025	13.41	13.79	13.41	13.42	13.42	-0.81%	294,178
Jun 2, 2025	13.50	13.55	13.45	13.53	13.53	0.52%	101,026
May 30, 2025	13.42	13.46	13.32	13.46	13.46	-0.11%	101,196
May 29, 2025	13.11	13.49	13.11	13.48	13.48	0.79%	84,197
May 28, 2025	13.95	13.95	13.32	13.37	13.37	-0.07%	55,037
May 27, 2025	13.27	13.39	13.27	13.38	13.38	1.59%	114,521
May 23, 2025	12.71	13.45	12.71	13.17	13.17	-0.08%	65,090
May 22, 2025	13.15	13.22	13.12	13.18	13.18	0.15%	41,304
May 21, 2025	12.79	13.33	12.79	13.16	13.16	-0.95%	34,883
May 20, 2025	13.31	13.31	13.24	13.29	13.29	0.12%	85,654
May 19, 2025	13.22	13.31	13.22	13.27	13.27	0.15%	56,581
May 16, 2025	12.71	13.25	12.71	13.25	13.25	-0.82%	66,438
May 15, 2025	13.50	13.61	13.29	13.36	13.36	0.45%	73,591
May 14, 2025	13.20	13.39	13.13	13.30	13.30	-2.64%	46,972
May 13, 2025	13.12	13.66	13.12	13.66	13.66	0.37%	186,143
May 12, 2025	13.48	13.61	13.47	13.61	13.61	2.95%	129,224
May 9, 2025	13.26	13.32	13.10	13.22	13.22	1.69%	93,910
May 8, 2025	12.80	13.10	12.80	13.00	13.00	-0.15%	459,387
May 7, 2025	13.10	13.10	13.00	13.02	13.02	-2.11%	145,001
May 6, 2025	13.50	13.50	13.19	13.30	13.30	-0.08%	50,916
May 5, 2025	12.72	13.33	12.72	13.31	13.31	0.83%	96,452
May 2, 2025	13.04	13.31	13.04	13.20	13.20	2.33%	111,198
May 1, 2025	12.45	13.01	12.45	12.90	12.90	-	88,276
Apr 30, 2025	12.76	12.93	12.72	12.90	12.90	-0.85%	126,837
Apr 29, 2025	13.41	13.41	12.92	13.01	13.01	0.77%	73,949
Apr 28, 2025	12.94	13.04	12.75	12.91	12.91	0.62%	276,796
Apr 25, 2025	13.04	13.04	12.65	12.83	12.83	0.23%	151,572
Apr 24, 2025	12.69	12.84	12.69	12.80	12.80	2.24%	192,498
Apr 23, 2025	12.65	12.77	12.49	12.52	12.52	0.48%	227,603
Apr 22, 2025	12.26	12.73	12.10	12.46	12.46	2.55%	414,169
Apr 21, 2025	12.26	12.26	12.11	12.15	12.15	0.33%	122,634
Apr 17, 2025	12.14	12.17	12.09	12.11	12.11	1.00%	133,267
Apr 16, 2025	11.61	12.31	11.61	11.99	11.99	-2.28%	280,805
Apr 15, 2025	12.32	12.40	12.26	12.27	12.27	5.59%	435,570