kabutan

DENSO CORPORATION(6902) Historical

6902
TSE Prime
DENSO CORPORATION
1,937.5
JPY
-65.5
(-3.27%)
Mar 13, 3:30 pm JST
12.15
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
1,935
Mar 14, 1:01 am JST
Summary Chart Historical News Financial Result
52 Week High Oct 31, 2025
2,373.0 JPY
52 Week Low Apr 7, 2025
1,568.5 JPY
Yearly High Oct 31, 2025
2,373.0 JPY
Yearly Low Apr 7, 2025
1,568.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,952 1,988 1,936 1,937 -66 -3.27% 13,667,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 2,035.0 2,037.0 1,986.5 2,003.0 -22.0 -1.09% 6,564,500
Mar 11, 2026 2,040.0 2,053.0 2,025.0 2,025.0 +18.0 +0.90% 5,744,100
Mar 10, 2026 2,002.5 2,015.0 1,982.0 2,007.0 +13.0 +0.65% 9,178,800
Mar 9, 2026 1,964.0 2,006.5 1,947.0 1,994.0 -40.0 -1.97% 12,084,400
Mar 6, 2026 2,104.0 2,111.0 1,986.0 2,034.0 -70.5 -3.35% 15,162,800
Mar 5, 2026 2,156.0 2,156.0 2,101.0 2,104.5 +18.0 +0.86% 7,415,400
Mar 4, 2026 2,100.5 2,135.0 2,070.5 2,086.5 -56.0 -2.61% 8,159,000
Mar 3, 2026 2,177.0 2,188.0 2,132.5 2,142.5 -77.0 -3.47% 7,193,100
Mar 2, 2026 2,176.0 2,219.5 2,151.0 2,219.5 -30.5 -1.36% 7,048,900
Feb 27, 2026 2,240.5 2,256.5 2,211.0 2,250.0 +17.5 +0.78% 8,841,300
Feb 26, 2026 2,225.5 2,259.0 2,222.5 2,232.5 +7.0 +0.31% 4,191,200
Feb 25, 2026 2,248.0 2,248.5 2,221.0 2,225.5 +2.5 +0.11% 5,941,800
Feb 24, 2026 2,224.0 2,232.5 2,189.0 2,223.0 +8.0 +0.36% 4,704,700
Feb 20, 2026 2,270.0 2,279.5 2,200.5 2,215.0 -77.0 -3.36% 6,349,200
Feb 19, 2026 2,286.5 2,303.5 2,258.5 2,292.0 -8.0 -0.35% 4,585,300
Feb 18, 2026 2,268.0 2,309.5 2,266.0 2,300.0 +45.0 +2.00% 7,105,800
Feb 17, 2026 2,240.0 2,268.5 2,232.0 2,255.0 +41.5 +1.87% 5,263,600
Feb 16, 2026 2,245.0 2,257.5 2,212.5 2,213.5 -20.5 -0.92% 5,309,000
Feb 13, 2026 2,206.0 2,239.5 2,181.5 2,234.0 +78.0 +3.62% 13,891,800
Feb 12, 2026 2,155.5 2,158.0 2,127.0 2,156.0 +8.0 +0.37% 5,634,200