kabutan

DENSO CORPORATION(6902) Historical

6902
TSE Prime
DENSO CORPORATION
1,876.0
JPY
+29.5
(+1.60%)
Apr 30, 10:35 am JST
11.71
USD
Apr 29, 9:36 pm EDT
Result
PTS
outside of trading hours
1,877.1
Apr 30, 10:36 am JST
Summary Chart Historical News Financial Result
52 Week High Oct 31, 2025
2,373.0 JPY
52 Week Low Apr 28, 2026
1,801.0 JPY
Yearly High Feb 18, 2026
2,309.5 JPY
Yearly Low Apr 28, 2026
1,801.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,843 1,883 1,827 1,876 +29 +1.60% 6,653,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,914.0 1,945.0 1,801.0 1,846.5 -37.0 -1.96% 25,897,700
Apr 27, 2026 1,895.5 1,942.0 1,874.0 1,883.5 +15.5 +0.83% 11,689,500
Apr 24, 2026 1,890.0 1,900.0 1,864.0 1,868.0 -25.5 -1.35% 5,990,900
Apr 23, 2026 1,916.5 1,923.5 1,885.0 1,893.5 -32.0 -1.66% 6,515,500
Apr 22, 2026 1,933.0 1,941.0 1,918.0 1,925.5 -18.5 -0.95% 4,384,100
Apr 21, 2026 1,970.0 1,972.0 1,936.0 1,944.0 -18.5 -0.94% 5,127,700
Apr 20, 2026 1,953.0 1,962.5 1,942.0 1,962.5 +36.5 +1.90% 6,926,600
Apr 17, 2026 1,931.0 1,942.5 1,921.5 1,926.0 +8.5 +0.44% 6,138,500
Apr 16, 2026 1,924.0 1,950.0 1,917.5 1,917.5 +2.5 +0.13% 9,172,600
Apr 15, 2026 1,938.0 1,988.0 1,915.0 1,915.0 -11.5 -0.60% 9,168,200
Apr 14, 2026 1,930.0 1,941.0 1,918.5 1,926.5 +9.5 +0.50% 5,753,500
Apr 13, 2026 1,911.0 1,932.5 1,909.0 1,917.0 -16.0 -0.83% 5,465,000
Apr 10, 2026 1,951.5 1,965.5 1,933.0 1,933.0 -18.5 -0.95% 6,071,300
Apr 9, 2026 1,986.5 1,987.0 1,949.5 1,951.5 -9.0 -0.46% 6,679,900
Apr 8, 2026 1,973.5 1,979.0 1,949.0 1,960.5 +52.5 +2.75% 10,131,700
Apr 7, 2026 1,911.5 1,917.5 1,894.0 1,908.0 +0.5 +0.03% 5,065,100
Apr 6, 2026 1,923.0 1,943.0 1,907.5 1,907.5 -15.5 -0.81% 3,930,600
Apr 3, 2026 1,911.5 1,942.0 1,911.0 1,923.0 -7.0 -0.36% 4,277,700
Apr 2, 2026 1,977.0 1,987.0 1,930.0 1,930.0 -24.0 -1.23% 7,040,500
Apr 1, 2026 1,985.0 1,985.0 1,921.0 1,954.0 +6.5 +0.33% 10,403,600