If you invested ¥1000 in DENSO Corporation (6902.T) 10 years ago, it would be worth ¥2,584.82 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,107.33, while ¥1000 invested 1 year ago would be worth ¥1,012.08. This corresponds to total returns of 158.48%, 10.73%, 1.21%, respectively, with annualized returns of 9.96%, 2.06%, 1.21%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 1,895 | 1,914.5 | 1,914.5 | 1,927 | 1,848 | 12.6M |
| May 01, 2026 | 1,850 | 1,895.5 | 1,895.5 | 1,903.5 | 1,850 | 7.82M |
| April 30, 2026 | 1,843 | 1,882.5 | 1,882.5 | 1,899.5 | 1,827 | 18.84M |
| April 28, 2026 | 1,914 | 1,846.5 | 1,846.5 | 1,945 | 1,801 | 25.9M |
| April 27, 2026 | 1,895.5 | 1,883.5 | 1,883.5 | 1,942 | 1,874 | 11.69M |
| April 24, 2026 | 1,890 | 1,868 | 1,868 | 1,900 | 1,864 | 5.99M |
| April 23, 2026 | 1,916.5 | 1,893.5 | 1,893.5 | 1,923.5 | 1,885 | 6.52M |
| April 22, 2026 | 1,933 | 1,925.5 | 1,925.5 | 1,941 | 1,918 | 4.38M |
| April 21, 2026 | 1,970 | 1,944 | 1,944 | 1,972 | 1,936 | 5.13M |
| April 20, 2026 | 1,953 | 1,962.5 | 1,962.5 | 1,962.5 | 1,942 | 6.93M |
| April 17, 2026 | 1,931 | 1,926 | 1,926 | 1,942.5 | 1,921.5 | 6.14M |
| April 16, 2026 | 1,924 | 1,917.5 | 1,917.5 | 1,950 | 1,917.5 | 9.17M |
| April 15, 2026 | 1,938 | 1,915 | 1,915 | 1,988 | 1,915 | 9.17M |
| April 14, 2026 | 1,930 | 1,926.5 | 1,926.5 | 1,941 | 1,918.5 | 5.75M |
| April 13, 2026 | 1,911 | 1,917 | 1,917 | 1,932.5 | 1,909 | 5.47M |
| April 10, 2026 | 1,951.5 | 1,933 | 1,933 | 1,965.5 | 1,933 | 6.07M |
| April 09, 2026 | 1,986.5 | 1,951.5 | 1,951.5 | 1,987 | 1,949.5 | 6.68M |
| April 08, 2026 | 1,973.5 | 1,960.5 | 1,960.5 | 1,979 | 1,949 | 10.13M |
| April 07, 2026 | 1,911.5 | 1,908 | 1,908 | 1,917.5 | 1,894 | 5.07M |
| April 06, 2026 | 1,923 | 1,907.5 | 1,907.5 | 1,943 | 1,907.5 | 3.93M |
| April 03, 2026 | 1,911.5 | 1,923 | 1,923 | 1,942 | 1,911 | 4.28M |
| April 02, 2026 | 1,977 | 1,930 | 1,930 | 1,987 | 1,930 | 7.04M |
| April 01, 2026 | 1,985 | 1,954 | 1,954 | 1,985 | 1,921 | 10.4M |
| March 31, 2026 | 1,895 | 1,947.5 | 1,947.5 | 1,978.5 | 1,875.5 | 14.39M |
| March 30, 2026 | 1,862 | 1,891 | 1,891 | 1,895.5 | 1,848.5 | 8.53M |
| March 27, 2026 | 1,942 | 1,953.5 | 1,921.5 | 1,969 | 1,928.5 | 7.38M |
| March 26, 2026 | 1,952 | 1,944.5 | 1,912.65 | 1,953 | 1,923 | 5.53M |
| March 25, 2026 | 1,955 | 1,921.5 | 1,890.02 | 1,955 | 1,913 | 6.41M |