DENSO CORPORATION 6902
TSE · Japan · Producer Manufacturing
¥1,804.00-36.00 (-1.96%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,803.00 | -2.01% | ¥1,821.50 | ¥1,823.00 | ¥1,802.00 | 4.57M |
| 2026-10-01 | ¥1,840.00 | -0.54% | ¥1,845.00 | ¥1,845.00 | ¥1,824.00 | 9.55M |
| 2026-09-30 | ¥1,850.00 | +0.16% | ¥1,859.00 | ¥1,865.50 | ¥1,846.00 | 11.02M |
| 2026-09-29 | ¥1,847.00 | -3.78% | ¥1,867.00 | ¥1,876.50 | ¥1,847.00 | 9.76M |
| 2026-09-28 | ¥1,919.50 | -0.23% | ¥1,929.50 | ¥1,939.50 | ¥1,917.00 | 7.47M |
| 2026-09-25 | ¥1,924.00 | +0.65% | ¥1,910.50 | ¥1,926.50 | ¥1,910.00 | 5.84M |
| 2026-09-24 | ¥1,911.50 | -0.18% | ¥1,910.00 | ¥1,922.50 | ¥1,907.00 | 7.92M |
| 2026-09-18 | ¥1,915.00 | -1.31% | ¥1,948.50 | ¥1,948.50 | ¥1,915.00 | 9.24M |
| 2026-09-17 | ¥1,940.50 | +1.44% | ¥1,920.00 | ¥1,940.50 | ¥1,917.00 | 5.43M |
| 2026-09-16 | ¥1,913.00 | +0.13% | ¥1,928.00 | ¥1,931.00 | ¥1,908.50 | 5.16M |
| 2026-09-15 | ¥1,910.50 | -0.03% | ¥1,919.00 | ¥1,922.00 | ¥1,904.50 | 5.69M |
| 2026-09-14 | ¥1,911.00 | -0.52% | ¥1,926.00 | ¥1,932.50 | ¥1,910.50 | 5.60M |
| 2026-09-11 | ¥1,921.00 | +1.91% | ¥1,863.00 | ¥1,921.00 | ¥1,863.00 | 7.60M |
| 2026-09-10 | ¥1,885.00 | -0.19% | ¥1,863.50 | ¥1,894.00 | ¥1,859.00 | 6.99M |
| 2026-09-09 | ¥1,888.50 | +0.51% | ¥1,867.00 | ¥1,897.00 | ¥1,861.50 | 8.12M |
| 2026-09-08 | ¥1,879.00 | -2.49% | ¥1,916.00 | ¥1,916.00 | ¥1,879.00 | 7.40M |
| 2026-09-07 | ¥1,927.00 | +0.55% | ¥1,935.00 | ¥1,942.50 | ¥1,920.00 | 4.30M |
| 2026-09-04 | ¥1,916.50 | -1.06% | ¥1,930.00 | ¥1,937.50 | ¥1,916.00 | 6.90M |
| 2026-09-03 | ¥1,937.00 | +0.78% | ¥1,930.00 | ¥1,940.00 | ¥1,919.00 | 6.12M |
| 2026-09-02 | ¥1,922.00 | -2.98% | ¥1,942.00 | ¥1,952.50 | ¥1,919.00 | 7.99M |
| 2026-09-01 | ¥1,981.00 | +2.38% | ¥1,944.00 | ¥1,984.00 | ¥1,937.00 | 8.63M |
| 2026-08-31 | ¥1,935.00 | +1.02% | ¥1,912.50 | ¥1,943.50 | ¥1,908.00 | 9.75M |
| 2026-08-28 | ¥1,915.50 | +0.63% | ¥1,900.00 | ¥1,920.50 | ¥1,897.00 | 7.21M |
| 2026-08-27 | ¥1,903.50 | -0.81% | ¥1,924.00 | ¥1,931.00 | ¥1,903.50 | 5.48M |
| 2026-08-26 | ¥1,919.00 | -0.13% | ¥1,915.50 | ¥1,932.00 | ¥1,915.50 | 4.15M |
| 2026-08-25 | ¥1,921.50 | -0.98% | ¥1,940.00 | ¥1,942.00 | ¥1,920.50 | 4.87M |
| 2026-08-24 | ¥1,940.50 | -0.41% | ¥1,958.00 | ¥1,960.50 | ¥1,940.00 | 4.42M |
| 2026-08-21 | ¥1,948.50 | +0.13% | ¥1,946.00 | ¥1,954.50 | ¥1,939.00 | 5.21M |
| 2026-08-20 | ¥1,946.00 | +3.10% | ¥1,920.00 | ¥1,946.00 | ¥1,910.00 | 6.92M |
| 2026-08-19 | ¥1,887.50 | -2.38% | ¥1,923.00 | ¥1,923.50 | ¥1,883.50 | 9.61M |
| 2026-08-18 | ¥1,933.50 | +0.70% | ¥1,912.00 | ¥1,934.00 | ¥1,911.00 | 6.40M |
| 2026-08-17 | ¥1,920.00 | -1.79% | ¥1,953.00 | ¥1,956.00 | ¥1,915.00 | 5.76M |
| 2026-08-14 | ¥1,955.00 | +2.81% | ¥1,910.00 | ¥1,955.00 | ¥1,898.50 | 8.37M |
| 2026-08-13 | ¥1,901.50 | -2.01% | ¥1,911.00 | ¥1,922.00 | ¥1,890.00 | 12.56M |
| 2026-08-12 | ¥1,940.50 | +0.13% | ¥1,951.00 | ¥1,952.00 | ¥1,922.00 | 6.42M |
| 2026-08-10 | ¥1,938.00 | +0.44% | ¥1,950.00 | ¥1,950.00 | ¥1,909.00 | 5.37M |
| 2026-08-07 | ¥1,929.50 | +0.23% | ¥1,915.00 | ¥1,950.50 | ¥1,911.50 | 6.01M |
| 2026-08-06 | ¥1,925.00 | +0.31% | ¥1,902.00 | ¥1,931.00 | ¥1,901.00 | 6.69M |
| 2026-08-05 | ¥1,919.00 | +1.51% | ¥1,897.50 | ¥1,919.00 | ¥1,892.00 | 8.75M |
| 2026-08-04 | ¥1,890.50 | -1.95% | ¥1,921.00 | ¥1,927.50 | ¥1,884.00 | 9.16M |
| 2026-08-03 | ¥1,928.00 | -2.01% | ¥1,968.00 | ¥1,972.50 | ¥1,909.50 | 12.37M |
| 2026-07-31 | ¥1,967.50 | -10.47% | ¥2,100.50 | ¥2,195.00 | ¥1,944.50 | 24.79M |
| 2026-07-30 | ¥2,197.50 | -0.48% | ¥2,205.00 | ¥2,218.00 | ¥2,165.50 | 10.35M |
| 2026-07-29 | ¥2,208.00 | +6.18% | ¥2,120.00 | ¥2,210.00 | ¥2,098.50 | 16.38M |
| 2026-07-28 | ¥2,079.50 | +1.14% | ¥2,060.00 | ¥2,083.00 | ¥2,038.00 | 8.70M |
| 2026-07-27 | ¥2,056.00 | +4.00% | ¥2,000.00 | ¥2,060.00 | ¥1,988.50 | 9.47M |
| 2026-07-24 | ¥1,977.00 | -0.80% | ¥1,972.00 | ¥1,980.50 | ¥1,963.50 | 5.22M |
| 2026-07-23 | ¥1,993.00 | +0.18% | ¥1,985.50 | ¥1,998.50 | ¥1,967.00 | 5.26M |
| 2026-07-22 | ¥1,989.50 | -0.15% | ¥1,992.50 | ¥2,002.50 | ¥1,980.00 | 5.78M |
| 2026-07-21 | ¥1,992.50 | +1.45% | ¥1,980.50 | ¥2,006.50 | ¥1,978.00 | 6.56M |
| 2026-07-17 | ¥1,964.00 | -0.58% | ¥1,971.00 | ¥1,983.50 | ¥1,951.00 | 6.89M |
| 2026-07-16 | ¥1,975.50 | +1.13% | ¥1,949.00 | ¥1,980.00 | ¥1,945.00 | 5.43M |
| 2026-07-15 | ¥1,953.50 | +0.62% | ¥1,957.00 | ¥1,963.00 | ¥1,939.00 | 5.97M |
| 2026-07-14 | ¥1,941.50 | +0.83% | ¥1,941.00 | ¥1,951.00 | ¥1,931.00 | 7.50M |
| 2026-07-13 | ¥1,925.50 | -0.41% | ¥1,937.00 | ¥1,946.00 | ¥1,917.00 | 5.39M |
| 2026-07-10 | ¥1,933.50 | +0.29% | ¥1,958.50 | ¥1,958.50 | ¥1,924.00 | 5.59M |
| 2026-07-09 | ¥1,928.00 | -0.87% | ¥1,925.00 | ¥1,937.00 | ¥1,917.00 | 5.28M |
| 2026-07-08 | ¥1,945.00 | -2.02% | ¥1,970.00 | ¥1,986.00 | ¥1,945.00 | 6.66M |
| 2026-07-07 | ¥1,985.00 | -0.35% | ¥2,016.00 | ¥2,018.00 | ¥1,972.00 | 8.81M |
| 2026-07-06 | ¥1,992.00 | +1.87% | ¥1,980.00 | ¥1,999.00 | ¥1,961.50 | 6.26M |
| 2026-07-03 | ¥1,955.50 | +1.19% | ¥1,969.00 | ¥1,981.50 | ¥1,941.00 | 6.39M |
| 2026-07-02 | ¥1,932.50 | +3.31% | ¥1,898.00 | ¥1,939.00 | ¥1,892.00 | 8.04M |
| 2026-07-01 | ¥1,870.50 | -0.29% | ¥1,878.00 | ¥1,888.00 | ¥1,844.50 | 9.16M |
| 2026-06-30 | ¥1,876.00 | -0.64% | ¥1,896.00 | ¥1,897.00 | ¥1,867.50 | 9.20M |
| 2026-06-29 | ¥1,888.00 | +0.69% | ¥1,892.00 | ¥1,894.00 | ¥1,860.50 | 16.03M |
| 2026-06-26 | ¥1,875.00 | +0.78% | ¥1,879.50 | ¥1,881.00 | ¥1,858.00 | 6.36M |
| 2026-06-25 | ¥1,860.50 | -0.48% | ¥1,890.00 | ¥1,890.00 | ¥1,854.00 | 5.83M |
| 2026-06-24 | ¥1,869.50 | -0.85% | ¥1,885.00 | ¥1,896.00 | ¥1,864.00 | 6.65M |
| 2026-06-23 | ¥1,885.50 | -0.34% | ¥1,888.00 | ¥1,901.50 | ¥1,881.50 | 8.47M |
| 2026-06-22 | ¥1,892.00 | -0.45% | ¥1,888.00 | ¥1,905.50 | ¥1,877.50 | 5.40M |
| 2026-06-19 | ¥1,900.50 | -1.78% | ¥1,930.00 | ¥1,933.00 | ¥1,887.00 | 14.13M |
| 2026-06-18 | ¥1,935.00 | +0.94% | ¥1,917.00 | ¥1,939.00 | ¥1,905.50 | 8.35M |
| 2026-06-17 | ¥1,917.00 | +1.24% | ¥1,920.00 | ¥1,923.00 | ¥1,900.50 | 7.01M |
| 2026-06-16 | ¥1,893.50 | -0.68% | ¥1,886.50 | ¥1,901.50 | ¥1,882.50 | 4.91M |
| 2026-06-15 | ¥1,906.50 | +2.83% | ¥1,886.00 | ¥1,923.00 | ¥1,876.50 | 8.14M |
| 2026-06-12 | ¥1,854.00 | +1.06% | ¥1,851.00 | ¥1,863.50 | ¥1,841.00 | 9.11M |
| 2026-06-11 | ¥1,834.50 | -2.55% | ¥1,824.00 | ¥1,842.00 | ¥1,813.00 | 11.07M |
| 2026-06-10 | ¥1,882.50 | -2.21% | ¥1,920.00 | ¥1,925.00 | ¥1,865.00 | 7.46M |
| 2026-06-09 | ¥1,925.00 | +1.13% | ¥1,943.00 | ¥1,953.00 | ¥1,918.50 | 8.52M |
| 2026-06-08 | ¥1,903.50 | +0.87% | ¥1,880.00 | ¥1,931.00 | ¥1,872.00 | 9.22M |
| 2026-06-05 | ¥1,887.00 | -1.05% | ¥1,907.00 | ¥1,914.50 | ¥1,870.00 | 10.32M |
| 2026-06-04 | ¥1,907.00 | -0.99% | ¥1,904.50 | ¥1,941.00 | ¥1,901.50 | 6.62M |
| 2026-06-03 | ¥1,926.00 | +3.13% | ¥1,874.50 | ¥1,942.50 | ¥1,861.50 | 8.14M |
| 2026-06-02 | ¥1,867.50 | -0.08% | ¥1,853.00 | ¥1,873.00 | ¥1,824.50 | 7.09M |
| 2026-06-01 | ¥1,869.00 | -2.04% | ¥1,910.00 | ¥1,910.50 | ¥1,857.00 | 6.78M |
| 2026-05-29 | ¥1,908.00 | +1.17% | ¥1,870.00 | ¥1,927.50 | ¥1,868.00 | 15.16M |
| 2026-05-28 | ¥1,886.00 | -0.13% | ¥1,889.00 | ¥1,904.50 | ¥1,871.50 | 6.75M |
| 2026-05-27 | ¥1,888.50 | +2.05% | ¥1,860.00 | ¥1,894.00 | ¥1,852.00 | 8.52M |
| 2026-05-26 | ¥1,850.50 | +0.73% | ¥1,841.00 | ¥1,851.00 | ¥1,831.00 | 5.71M |
| 2026-05-25 | ¥1,837.00 | +0.14% | ¥1,850.00 | ¥1,865.50 | ¥1,817.00 | 8.83M |