Skip to main content
DENSO Corporation (TYO:6902)
Japan flag Japan · Delayed Price · Currency is JPY
2,238.00
+24.50 (1.11%)
Sep 26, 2025, 3:30 PM JST

DENSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,245.002,260.002,220.502,238.002,238.001.11%8,307,700
Sep 25, 20252,231.002,235.502,203.502,213.502,213.500.55%4,744,400
Sep 24, 20252,222.002,223.002,196.502,201.502,201.500.09%5,436,900
Sep 22, 20252,161.002,208.002,156.002,199.502,199.501.92%4,690,600
Sep 19, 20252,195.002,222.502,146.502,158.002,158.00-1.08%12,832,800
Sep 18, 20252,180.002,186.002,160.002,181.502,181.500.97%4,622,500
Sep 17, 20252,160.002,166.502,149.002,160.502,160.50-0.62%5,071,700
Sep 16, 20252,153.002,182.002,148.502,174.002,174.001.64%6,044,000
Sep 12, 20252,159.502,161.002,137.002,139.002,139.00-0.09%6,348,600
Sep 11, 20252,145.002,155.002,130.502,141.002,141.00-0.40%6,619,600
Sep 10, 20252,190.002,199.502,147.502,149.502,149.50-2.85%7,448,300
Sep 9, 20252,211.002,234.002,200.502,212.502,212.500.36%6,405,500
Sep 8, 20252,202.002,207.502,180.002,204.502,204.501.01%4,544,000
Sep 5, 20252,200.002,216.002,168.502,182.502,182.501.23%5,525,600
Sep 4, 20252,160.502,160.502,140.502,156.002,156.000.82%4,353,700
Sep 3, 20252,119.002,153.002,114.502,138.502,138.500.12%6,140,600
Sep 2, 20252,111.002,136.002,107.002,136.002,136.000.75%4,395,800
Sep 1, 20252,120.502,137.002,108.002,120.002,120.00-0.73%3,824,400
Aug 29, 20252,122.002,141.502,120.002,135.502,135.50-0.37%5,620,900
Aug 28, 20252,125.002,161.502,122.002,143.502,143.500.33%6,566,300
Aug 27, 20252,130.002,140.502,118.002,136.502,136.500.02%5,193,700
Aug 26, 20252,170.502,171.502,120.002,136.002,136.00-0.86%18,569,800
Aug 25, 20252,164.002,181.502,088.002,154.502,154.500.40%6,144,400
Aug 22, 20252,115.002,146.002,106.002,146.002,146.001.39%4,468,800
Aug 21, 20252,140.502,149.502,110.002,116.502,116.50-2.35%7,283,800
Aug 20, 20252,172.002,184.002,161.002,167.502,167.50-0.12%6,385,400
Aug 19, 20252,132.002,183.002,128.502,170.002,170.001.93%7,574,600
Aug 18, 20252,103.002,136.502,098.502,129.002,129.001.24%4,654,700
Aug 15, 20252,108.502,108.502,087.502,103.002,103.000.89%4,707,400
Aug 14, 20252,120.002,126.502,078.002,084.502,084.50-2.50%5,893,100
Aug 13, 20252,145.002,158.502,129.002,138.002,138.001.02%6,103,200
Aug 12, 20252,105.002,126.002,095.502,116.502,116.500.57%6,881,700
Aug 8, 20252,074.502,117.502,068.502,104.502,104.502.73%7,331,700
Aug 7, 20252,070.002,082.002,044.502,048.502,048.50-1.68%6,854,300
Aug 6, 20252,094.002,112.502,083.502,083.502,083.50-0.05%5,652,900
Aug 5, 20252,070.502,102.002,060.002,084.502,084.500.07%4,556,100
Aug 4, 20252,040.002,083.002,023.502,083.002,083.00-0.33%5,404,600
Aug 1, 20252,099.002,112.502,070.002,090.002,090.001.65%7,760,100
Jul 31, 20252,079.002,133.002,021.002,056.002,056.00-0.53%15,479,900
Jul 30, 20252,059.002,071.002,049.002,067.002,067.00-0.02%4,784,800
Jul 29, 20252,078.002,078.502,053.002,067.502,067.50-0.98%4,719,800
Jul 28, 20252,094.002,099.002,083.502,088.002,088.000.53%4,176,100
Jul 25, 20252,140.002,141.002,071.502,077.002,077.00-2.99%7,945,100
Jul 24, 20252,133.002,171.502,116.002,141.002,141.001.59%10,649,100
Jul 23, 20252,025.502,125.002,002.502,107.502,107.508.63%19,865,700
Jul 22, 20251,952.001,967.501,931.001,940.001,940.00-0.84%5,682,800
Jul 18, 20251,957.501,960.001,944.001,956.501,956.50-0.20%4,575,400
Jul 17, 20251,943.001,961.001,938.501,960.501,960.50-0.28%3,228,500
Jul 16, 20251,970.501,980.001,963.001,966.001,966.00-0.23%4,197,400
Jul 15, 20251,971.001,978.001,963.001,970.501,970.50-3,764,100