If you invested ¥1000 in DENSO Corporation (6902.T) 10 years ago, it would be worth ¥2,055.73 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥994.85, while ¥1000 invested 1 year ago would be worth ¥907.63. This corresponds to total returns of 105.57%, -0.52%, -9.24%, respectively, with annualized returns of 7.47%, -0.1%, -9.24%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1,910 | 1,880.5 | 1,880.5 | 1,913 | 1,874.5 | 9.46M |
| November 10, 2026 | 1,938 | 1,911 | 1,911 | 1,938 | 1,909.5 | 8.7M |
| November 09, 2026 | 1,893 | 1,931 | 1,931 | 1,931 | 1,870.5 | 10.41M |
| November 06, 2026 | 1,890 | 1,860.5 | 1,860.5 | 1,917.5 | 1,849 | 19.14M |
| November 05, 2026 | 1,890 | 1,926 | 1,926 | 1,932 | 1,885.5 | 17.77M |
| November 04, 2026 | 1,868 | 1,837.5 | 1,837.5 | 1,873 | 1,830.5 | 14.65M |
| November 02, 2026 | 1,859 | 1,860.5 | 1,860.5 | 1,873.5 | 1,843.5 | 9.34M |
| October 30, 2026 | 1,855 | 1,862.5 | 1,862.5 | 1,878.5 | 1,834 | 14.28M |
| October 29, 2026 | 1,801.5 | 1,868.5 | 1,868.5 | 1,868.5 | 1,767 | 44.74M |
| October 28, 2026 | 1,831.5 | 1,809 | 1,809 | 1,837 | 1,804 | 10.24M |
| October 27, 2026 | 1,849 | 1,832 | 1,832 | 1,855.5 | 1,821 | 7.39M |
| October 26, 2026 | 1,849.5 | 1,854.5 | 1,854.5 | 1,869.5 | 1,836.5 | 8.35M |
| October 23, 2026 | 1,874 | 1,849 | 1,849 | 1,881 | 1,840.5 | 9.73M |
| October 22, 2026 | 1,849.5 | 1,853.5 | 1,853.5 | 1,868.5 | 1,846 | 6.43M |
| October 21, 2026 | 1,885 | 1,861.5 | 1,861.5 | 1,890 | 1,856 | 7.13M |
| October 20, 2026 | 1,865 | 1,872 | 1,872 | 1,884.5 | 1,862.5 | 5.77M |
| October 19, 2026 | 1,881 | 1,869.5 | 1,869.5 | 1,885 | 1,865.5 | 5.45M |
| October 16, 2026 | 1,857 | 1,871.5 | 1,871.5 | 1,880 | 1,852 | 8.7M |
| October 15, 2026 | 1,822.5 | 1,845 | 1,845 | 1,849.5 | 1,817 | 9.24M |
| October 14, 2026 | 1,823 | 1,844.5 | 1,844.5 | 1,850 | 1,816.5 | 8.9M |
| October 13, 2026 | 1,834 | 1,850 | 1,850 | 1,850 | 1,826 | 5.73M |
| October 09, 2026 | 1,818.5 | 1,826 | 1,826 | 1,848 | 1,816.5 | 6.95M |
| October 08, 2026 | 1,830.5 | 1,826 | 1,826 | 1,842 | 1,822.5 | 7.26M |
| October 07, 2026 | 1,844 | 1,840.5 | 1,840.5 | 1,859.5 | 1,840.5 | 7.62M |
| October 06, 2026 | 1,856 | 1,853 | 1,853 | 1,858 | 1,841 | 5.82M |
| October 05, 2026 | 1,809 | 1,842 | 1,842 | 1,842 | 1,809 | 7.81M |
| October 02, 2026 | 1,821.5 | 1,808 | 1,808 | 1,823 | 1,802 | 10.15M |
| October 01, 2026 | 1,845 | 1,840 | 1,840 | 1,845 | 1,824 | 9.55M |
| September 30, 2026 | 1,859 | 1,850 | 1,850 | 1,865.5 | 1,846 | 11.02M |
| September 29, 2026 | 1,867 | 1,847 | 1,847 | 1,876.5 | 1,847 | 9.76M |
| September 28, 2026 | 1,929.5 | 1,919.5 | 1,919.5 | 1,939.5 | 1,917 | 7.47M |
| September 25, 2026 | 1,910.5 | 1,924 | 1,924 | 1,926.5 | 1,910 | 5.84M |
| September 24, 2026 | 1,910 | 1,911.5 | 1,911.5 | 1,922.5 | 1,907 | 7.92M |
| September 18, 2026 | 1,948.5 | 1,915 | 1,915 | 1,948.5 | 1,915 | 9.24M |
| September 17, 2026 | 1,920 | 1,940.5 | 1,940.5 | 1,940.5 | 1,917 | 5.43M |
| September 16, 2026 | 1,928 | 1,913 | 1,913 | 1,931 | 1,908.5 | 5.16M |
| September 15, 2026 | 1,919 | 1,910.5 | 1,910.5 | 1,922 | 1,904.5 | 5.69M |
| September 11, 2026 | 1,863 | 1,921 | 1,921 | 1,921 | 1,863 | 7.6M |
| September 10, 2026 | 1,863.5 | 1,885 | 1,885 | 1,894 | 1,859 | 6.99M |
| September 09, 2026 | 1,867 | 1,888.5 | 1,888.5 | 1,897 | 1,861.5 | 8.12M |
| September 08, 2026 | 1,916 | 1,879 | 1,879 | 1,916 | 1,879 | 7.4M |
| September 07, 2026 | 1,935 | 1,927 | 1,927 | 1,942.5 | 1,920 | 4.3M |
| September 04, 2026 | 1,930 | 1,916.5 | 1,916.5 | 1,937.5 | 1,916 | 6.9M |
| September 03, 2026 | 1,930 | 1,937 | 1,937 | 1,940 | 1,919 | 6.12M |
| September 02, 2026 | 1,942 | 1,922 | 1,922 | 1,952.5 | 1,919 | 7.99M |
| September 01, 2026 | 1,944 | 1,981 | 1,981 | 1,984 | 1,937 | 8.63M |
| August 31, 2026 | 1,912.5 | 1,935 | 1,935 | 1,943.5 | 1,908 | 9.75M |
| August 28, 2026 | 1,900 | 1,915.5 | 1,915.5 | 1,920.5 | 1,897 | 7.21M |
| August 27, 2026 | 1,924 | 1,903.5 | 1,903.5 | 1,931 | 1,903.5 | 5.48M |
| August 26, 2026 | 1,915.5 | 1,919 | 1,919 | 1,932 | 1,915.5 | 4.15M |
| August 25, 2026 | 1,940 | 1,921.5 | 1,921.5 | 1,942 | 1,920.5 | 4.87M |
| August 24, 2026 | 1,958 | 1,940.5 | 1,940.5 | 1,960.5 | 1,940 | 4.42M |
| August 21, 2026 | 1,946 | 1,948.5 | 1,948.5 | 1,954.5 | 1,939 | 5.21M |
| August 20, 2026 | 1,920 | 1,946 | 1,946 | 1,946 | 1,910 | 6.92M |
| August 19, 2026 | 1,923 | 1,887.5 | 1,887.5 | 1,923.5 | 1,883.5 | 9.61M |
| August 18, 2026 | 1,912 | 1,933.5 | 1,933.5 | 1,934 | 1,911 | 6.4M |
| August 17, 2026 | 1,953 | 1,920 | 1,920 | 1,956 | 1,915 | 5.76M |
| August 14, 2026 | 1,910 | 1,955 | 1,955 | 1,955 | 1,898.5 | 8.37M |
| August 13, 2026 | 1,911 | 1,901.5 | 1,901.5 | 1,922 | 1,890 | 12.56M |
| August 12, 2026 | 1,951 | 1,940.5 | 1,940.5 | 1,952 | 1,922 | 6.42M |