DENSO Corporation - 6902.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,040.5	2,074	2,074	2,087	2,033	4.71M
December 03, 2025	2,045	2,022	2,022	2,047.5	2,022	4.22M
December 02, 2025	2,036	2,027.5	2,027.5	2,040.5	2,017.5	4.93M
December 01, 2025	2,056	2,043	2,043	2,061.5	2,029.5	4.5M
November 28, 2025	2,058	2,059.5	2,059.5	2,064.5	2,050	3.92M
November 27, 2025	2,068	2,064.5	2,064.5	2,074	2,062	2.55M
November 26, 2025	2,059.5	2,059.5	2,059.5	2,068	2,026.5	6.36M
November 25, 2025	2,077.5	2,046	2,046	2,078	2,044	4.42M
November 21, 2025	2,000	2,067.5	2,067.5	2,069	1,995	11.9M
November 20, 2025	2,037	2,019	2,019	2,044	2,016.5	4.31M
November 19, 2025	2,000	2,004	2,004	2,030	1,979.5	7.97M
November 18, 2025	2,064.5	2,011	2,011	2,072	2,011	6.65M
November 17, 2025	2,097.5	2,084	2,084	2,100	2,075	4.78M
November 14, 2025	2,094	2,130.5	2,130.5	2,132	2,072	6.54M
November 13, 2025	2,108.5	2,094.5	2,094.5	2,108.5	2,074.5	5.25M
November 12, 2025	2,093	2,111	2,111	2,129.5	2,085.5	6.18M
November 11, 2025	2,073	2,075.5	2,075.5	2,082.5	2,061.5	3.41M
November 10, 2025	2,100	2,071.5	2,071.5	2,106.5	2,055.5	5.24M
November 07, 2025	2,082	2,083	2,083	2,108	2,072	4.63M
November 06, 2025	2,137.5	2,091.5	2,091.5	2,139	2,089	7.53M
November 05, 2025	2,137.5	2,091.5	2,091.5	2,139	2,089	8.72M
November 04, 2025	2,134	2,100	2,100	2,140	2,070	10.87M
October 31, 2025	2,336.5	2,161.5	2,161.5	2,373	2,137	23.54M
October 30, 2025	2,336.5	2,161.5	2,161.5	2,373	2,137	23.54M
October 29, 2025	2,296	2,282.5	2,282.5	2,304	2,266.5	4.41M
October 28, 2025	2,300	2,292	2,292	2,315	2,285	4.28M
October 27, 2025	2,303.5	2,315	2,315	2,334.5	2,298	4.47M
October 24, 2025	2,270	2,286.5	2,286.5	2,287	2,255	3.95M
October 23, 2025	2,270	2,250	2,250	2,271	2,246	3.97M
October 22, 2025	2,275	2,283	2,283	2,313	2,258	11.06M
October 21, 2025	2,252	2,236	2,236	2,253	2,229	4.33M
October 20, 2025	2,246	2,243.5	2,243.5	2,252	2,221.5	4.57M
October 17, 2025	2,185	2,185	2,185	2,200.5	2,182.5	5.11M
October 16, 2025	2,200	2,211.5	2,211.5	2,222	2,191.5	4.66M
October 15, 2025	2,188.5	2,197	2,197	2,203	2,182.5	4.13M
October 14, 2025	2,147.5	2,180	2,180	2,198.5	2,141	8.17M
October 10, 2025	2,228.5	2,197.5	2,197.5	2,239.5	2,190	6.01M
October 09, 2025	2,260	2,240	2,240	2,260.5	2,229	4.49M
October 08, 2025	2,271	2,252	2,252	2,278	2,247.5	6.02M
October 07, 2025	2,248	2,272	2,272	2,282.5	2,245	7.38M
October 06, 2025	2,265	2,244.5	2,244.5	2,270	2,205	10.94M
October 03, 2025	2,127	2,154.5	2,154.5	2,155	2,120.5	4.16M
October 02, 2025	2,096	2,129	2,129	2,132.5	2,092.5	5.4M
October 01, 2025	2,106	2,106.5	2,106.5	2,113	2,091	5.56M
September 30, 2025	2,127.5	2,135.5	2,135.5	2,139.5	2,117.5	5.93M
September 29, 2025	2,200	2,148.5	2,148.5	2,204	2,143	5.15M
September 26, 2025	2,245	2,238	2,206	2,260	2,220.5	8.31M
September 25, 2025	2,231	2,213.5	2,181.85	2,235.5	2,203.5	4.74M
September 24, 2025	2,222	2,201.5	2,170.02	2,223	2,196.5	5.44M
September 22, 2025	2,161	2,199.5	2,168.05	2,208	2,156	4.69M
September 19, 2025	2,195	2,158	2,158	2,222.5	2,146.5	12.83M
September 18, 2025	2,180	2,181.5	2,181.5	2,186	2,160	4.62M
September 17, 2025	2,160	2,160.5	2,160.5	2,166.5	2,149	5.07M
September 16, 2025	2,153	2,174	2,174	2,182	2,148.5	6.04M
September 12, 2025	2,159.5	2,139	2,139	2,161	2,137	6.35M
September 11, 2025	2,145	2,141	2,141	2,155	2,130.5	6.62M
September 10, 2025	2,190	2,149.5	2,149.5	2,199.5	2,147.5	7.45M
September 09, 2025	2,211	2,212.5	2,212.5	2,234	2,200.5	6.41M
September 08, 2025	2,202	2,204.5	2,204.5	2,207.5	2,180	4.54M
September 05, 2025	2,200	2,182.5	2,182.5	2,216	2,168.5	5.53M

DENSO Corporation (6902.T) JPX