If you invested ¥1000 in DENSO Corporation (6902.T) 10 years ago, it would be worth ¥2,615.66 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,134.01, while ¥1000 invested 1 year ago would be worth ¥970.92. This corresponds to total returns of 161.57%, 13.4%, -2.91%, respectively, with annualized returns of 10.09%, 2.55%, -2.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 2,100.5 | 1,967.5 | 1,967.5 | 2,195 | 1,944.5 | 24.79M |
| July 30, 2026 | 2,205 | 2,197.5 | 2,197.5 | 2,218 | 2,165.5 | 10.35M |
| July 29, 2026 | 2,120 | 2,208 | 2,208 | 2,210 | 2,098.5 | 16.38M |
| July 28, 2026 | 2,060 | 2,079.5 | 2,079.5 | 2,083 | 2,038 | 8.7M |
| July 27, 2026 | 2,000 | 2,056 | 2,056 | 2,060 | 1,988.5 | 9.47M |
| July 24, 2026 | 1,972 | 1,977 | 1,977 | 1,980.5 | 1,963.5 | 5.22M |
| July 23, 2026 | 1,985.5 | 1,993 | 1,993 | 1,998.5 | 1,967 | 5.26M |
| July 22, 2026 | 1,992.5 | 1,989.5 | 1,989.5 | 2,002.5 | 1,980 | 5.78M |
| July 21, 2026 | 1,980.5 | 1,992.5 | 1,992.5 | 2,006.5 | 1,978 | 6.56M |
| July 17, 2026 | 1,971 | 1,964 | 1,964 | 1,983.5 | 1,951 | 6.89M |
| July 16, 2026 | 1,949 | 1,975.5 | 1,975.5 | 1,980 | 1,945 | 5.43M |
| July 15, 2026 | 1,957 | 1,953.5 | 1,953.5 | 1,963 | 1,939 | 5.97M |
| July 14, 2026 | 1,941 | 1,941.5 | 1,941.5 | 1,951 | 1,931 | 7.5M |
| July 13, 2026 | 1,937 | 1,925.5 | 1,925.5 | 1,946 | 1,917 | 5.39M |
| July 10, 2026 | 1,958.5 | 1,933.5 | 1,933.5 | 1,958.5 | 1,924 | 5.59M |
| July 09, 2026 | 1,925 | 1,928 | 1,928 | 1,937 | 1,917 | 5.28M |
| July 08, 2026 | 1,970 | 1,945 | 1,945 | 1,986 | 1,945 | 6.66M |
| July 07, 2026 | 2,016 | 1,985 | 1,985 | 2,018 | 1,972 | 8.81M |
| July 06, 2026 | 1,980 | 1,992 | 1,992 | 1,999 | 1,961.5 | 6.26M |
| July 03, 2026 | 1,969 | 1,955.5 | 1,955.5 | 1,981.5 | 1,941 | 6.39M |
| July 02, 2026 | 1,898 | 1,932.5 | 1,932.5 | 1,939 | 1,892 | 8.04M |
| July 01, 2026 | 1,878 | 1,870.5 | 1,870.5 | 1,888 | 1,844.5 | 9.16M |
| June 30, 2026 | 1,896 | 1,876 | 1,876 | 1,897 | 1,867.5 | 9.2M |
| June 29, 2026 | 1,892 | 1,888 | 1,888 | 1,894 | 1,860.5 | 16.03M |
| June 26, 2026 | 1,879.5 | 1,875 | 1,875 | 1,881 | 1,858 | 6.36M |
| June 25, 2026 | 1,890 | 1,860.5 | 1,860.5 | 1,890 | 1,854 | 5.83M |
| June 24, 2026 | 1,885 | 1,869.5 | 1,869.5 | 1,896 | 1,864 | 6.65M |
| June 23, 2026 | 1,888 | 1,885.5 | 1,885.5 | 1,901.5 | 1,881.5 | 8.47M |
| June 22, 2026 | 1,888 | 1,892 | 1,892 | 1,905.5 | 1,877.5 | 5.4M |
| June 19, 2026 | 1,930 | 1,900.5 | 1,900.5 | 1,933 | 1,887 | 14.13M |
| June 18, 2026 | 1,917 | 1,935 | 1,935 | 1,939 | 1,905.5 | 8.35M |
| June 17, 2026 | 1,920 | 1,917 | 1,917 | 1,923 | 1,900.5 | 7.01M |
| June 16, 2026 | 1,886.5 | 1,893.5 | 1,893.5 | 1,902 | 1,882.5 | 4.91M |
| June 15, 2026 | 1,886 | 1,906.5 | 1,906.5 | 1,923 | 1,876.5 | 8.14M |
| June 12, 2026 | 1,851 | 1,854 | 1,854 | 1,863.5 | 1,841 | 9.11M |
| June 11, 2026 | 1,824 | 1,834.5 | 1,834.5 | 1,842 | 1,813 | 11.07M |
| June 10, 2026 | 1,920 | 1,882.5 | 1,882.5 | 1,925 | 1,865 | 7.46M |
| June 09, 2026 | 1,943 | 1,925 | 1,925 | 1,953 | 1,918.5 | 8.52M |
| June 08, 2026 | 1,880 | 1,903.5 | 1,903.5 | 1,931 | 1,872 | 9.22M |
| June 05, 2026 | 1,907 | 1,887 | 1,887 | 1,914.5 | 1,870 | 10.32M |
| June 04, 2026 | 1,904.5 | 1,907 | 1,907 | 1,941 | 1,901.5 | 6.62M |
| June 03, 2026 | 1,874.5 | 1,926 | 1,926 | 1,942.5 | 1,861.5 | 8.14M |
| June 02, 2026 | 1,853 | 1,867.5 | 1,867.5 | 1,873 | 1,824.5 | 7.09M |
| June 01, 2026 | 1,910 | 1,869 | 1,869 | 1,910.5 | 1,857 | 6.78M |
| May 29, 2026 | 1,870 | 1,908 | 1,908 | 1,927.5 | 1,868 | 15.16M |
| May 28, 2026 | 1,889 | 1,886 | 1,886 | 1,904.5 | 1,871.5 | 6.75M |
| May 27, 2026 | 1,860 | 1,888.5 | 1,888.5 | 1,894 | 1,852 | 8.52M |
| May 26, 2026 | 1,841 | 1,850.5 | 1,850.5 | 1,851 | 1,831 | 5.71M |
| May 25, 2026 | 1,850 | 1,837 | 1,837 | 1,865.5 | 1,817 | 8.83M |
| May 22, 2026 | 1,850 | 1,834.5 | 1,834.5 | 1,851 | 1,833.5 | 7.67M |
| May 21, 2026 | 1,860 | 1,850 | 1,850 | 1,869 | 1,843.5 | 5.2M |
| May 20, 2026 | 1,865 | 1,835.5 | 1,835.5 | 1,872.5 | 1,814.5 | 6.77M |
| May 19, 2026 | 1,866 | 1,859.5 | 1,859.5 | 1,870 | 1,835.5 | 6.45M |
| May 18, 2026 | 1,900 | 1,838.5 | 1,838.5 | 1,908 | 1,838.5 | 8.05M |
| May 15, 2026 | 1,885.5 | 1,944 | 1,944 | 1,958.5 | 1,885 | 9.87M |
| May 14, 2026 | 1,850 | 1,884 | 1,884 | 1,910 | 1,850 | 9.57M |
| May 13, 2026 | 1,872 | 1,917 | 1,917 | 1,928 | 1,872 | 6.72M |
| May 12, 2026 | 1,871 | 1,878 | 1,878 | 1,896 | 1,867 | 6.71M |
| May 11, 2026 | 1,888 | 1,879 | 1,879 | 1,914 | 1,873 | 7.04M |
| May 08, 2026 | 1,945 | 1,919 | 1,919 | 1,948.5 | 1,912.5 | 9.3M |