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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,270	2,221.5	2,221.5	2,279.5	2,200.5	3.35M
February 19, 2026	2,286.5	2,292	2,292	2,303.5	2,258.5	4.59M
February 18, 2026	2,268	2,300	2,300	2,309.5	2,266	7.11M
February 17, 2026	2,240	2,255	2,255	2,268.5	2,232	5.26M
February 16, 2026	2,245	2,213.5	2,213.5	2,257.5	2,212.5	5.31M
February 13, 2026	2,206	2,234	2,234	2,239.5	2,181.5	13.89M
February 12, 2026	2,155.5	2,156	2,156	2,158	2,127	5.63M
February 10, 2026	2,121	2,148	2,148	2,158	2,117	6.55M
February 09, 2026	2,236	2,137.5	2,137.5	2,237	2,125	8.29M
February 06, 2026	2,080	2,161.5	2,161.5	2,161.5	2,065	7.94M
February 05, 2026	2,089	2,088.5	2,088.5	2,102.5	2,065	7.86M
February 04, 2026	2,061	2,056.5	2,056.5	2,097.5	2,055.5	11.98M
February 03, 2026	2,191	2,065	2,065	2,213	2,031	19.92M
February 02, 2026	2,193	2,153	2,153	2,201	2,151	6.09M
January 30, 2026	2,140	2,143	2,143	2,148.5	2,121	6.19M
January 29, 2026	2,091.5	2,113	2,113	2,113.5	2,062	3.91M
January 28, 2026	2,110	2,096.5	2,096.5	2,128.5	2,096.5	6.22M
January 27, 2026	2,136	2,126	2,126	2,142	2,107	4.45M
January 26, 2026	2,144	2,134	2,134	2,150.5	2,125	5.21M
January 23, 2026	2,250	2,210.5	2,210.5	2,250	2,203	4.12M
January 22, 2026	2,237	2,226	2,226	2,243	2,221.5	6.45M
January 21, 2026	2,174	2,202.5	2,202.5	2,202.5	2,157	6.78M
January 20, 2026	2,229.5	2,224	2,224	2,231.5	2,210.5	4.84M
January 19, 2026	2,226.5	2,242.5	2,242.5	2,247.5	2,200.5	5.56M
January 16, 2026	2,256	2,276.5	2,276.5	2,306	2,255	7.31M
January 15, 2026	2,225	2,274.5	2,274.5	2,291.5	2,222	7.45M
January 14, 2026	2,199.5	2,218.5	2,218.5	2,221	2,193.5	5.13M
January 13, 2026	2,209	2,209	2,209	2,213.5	2,191	6.63M
January 09, 2026	2,140	2,159	2,159	2,159	2,131	5.58M
January 08, 2026	2,126	2,119.5	2,119.5	2,126.5	2,090	7.01M
January 07, 2026	2,167.5	2,152	2,152	2,181	2,152	5.37M
January 06, 2026	2,204.5	2,203.5	2,203.5	2,244.5	2,196.5	5.53M
January 05, 2026	2,196	2,180.5	2,180.5	2,214	2,173	4.76M
December 30, 2025	2,155	2,158	2,158	2,163.5	2,148	2.93M
December 29, 2025	2,145.5	2,155	2,155	2,163	2,141.5	3.07M
December 26, 2025	2,163	2,160	2,160	2,165	2,150	2.46M
December 25, 2025	2,162.5	2,157.5	2,157.5	2,162.5	2,138.5	2.42M
December 24, 2025	2,152.5	2,137.5	2,137.5	2,158	2,127.5	3.24M
December 23, 2025	2,163.5	2,149.5	2,149.5	2,170.5	2,138.5	3.92M
December 22, 2025	2,166.5	2,173	2,173	2,179.5	2,156	4.31M
December 19, 2025	2,123.5	2,139.5	2,139.5	2,139.5	2,111	9.28M
December 18, 2025	2,100	2,126.5	2,126.5	2,128	2,078	6.07M
December 17, 2025	2,086	2,109	2,109	2,109	2,067.5	6.57M
December 16, 2025	2,127	2,102.5	2,102.5	2,127	2,092	5.54M
December 15, 2025	2,120	2,135	2,135	2,138.5	2,118.5	4.33M
December 12, 2025	2,120	2,125.5	2,125.5	2,136	2,103	7.23M
December 11, 2025	2,097	2,096.5	2,096.5	2,113.5	2,083.5	5.77M
December 10, 2025	2,054	2,088.5	2,088.5	2,111	2,044.5	8.01M
December 09, 2025	2,023.5	2,036	2,036	2,040.5	2,018.5	4.5M
December 08, 2025	2,012	2,022.5	2,022.5	2,022.5	2,008	4.81M
December 05, 2025	2,026.5	2,001.5	2,001.5	2,047.5	2,001.5	5.94M
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

DENSO Corporation (6902.T) JPX