kabutan

DENSO CORPORATION(6902) Historical

6902
TSE Prime
DENSO CORPORATION
2,014.5
JPY
-59.5
(-2.87%)
Dec 5, 12:56 pm JST
12.98
USD
Dec 4, 10:57 pm EST
Result
PTS
outside of trading hours
2,014.5
Dec 5, 12:57 pm 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
Dec 5, 2025 2,026 2,047 2,013 2,014 -60 -2.87% 2,416,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,040.5 2,087.0 2,033.0 2,074.0 +52.0 +2.57% 4,706,400
Dec 3, 2025 2,045.0 2,047.5 2,022.0 2,022.0 -5.5 -0.27% 4,224,900
Dec 2, 2025 2,036.0 2,040.5 2,017.5 2,027.5 -15.5 -0.76% 4,929,700
Dec 1, 2025 2,056.0 2,061.5 2,029.5 2,043.0 -16.5 -0.80% 4,501,700
Nov 28, 2025 2,058.0 2,064.5 2,050.0 2,059.5 -5.0 -0.24% 3,922,900
Nov 27, 2025 2,068.0 2,074.0 2,062.0 2,064.5 +5.0 +0.24% 2,552,900
Nov 26, 2025 2,059.5 2,068.0 2,026.5 2,059.5 +13.5 +0.66% 6,361,000
Nov 25, 2025 2,077.5 2,078.0 2,044.0 2,046.0 -21.5 -1.04% 4,424,100
Nov 21, 2025 2,000.0 2,069.0 1,995.0 2,067.5 +48.5 +2.40% 11,902,300
Nov 20, 2025 2,037.0 2,044.0 2,016.5 2,019.0 +15.0 +0.75% 4,310,800
Nov 19, 2025 2,000.0 2,030.0 1,979.5 2,004.0 -7.0 -0.35% 7,971,700
Nov 18, 2025 2,064.5 2,072.0 2,011.0 2,011.0 -73.0 -3.50% 6,654,900
Nov 17, 2025 2,097.5 2,100.0 2,075.0 2,084.0 -46.5 -2.18% 4,779,500
Nov 14, 2025 2,094.0 2,132.0 2,072.0 2,130.5 +36.0 +1.72% 6,542,000
Nov 13, 2025 2,108.5 2,108.5 2,074.5 2,094.5 -16.5 -0.78% 5,245,200
Nov 12, 2025 2,093.0 2,129.5 2,085.5 2,111.0 +35.5 +1.71% 6,179,500
Nov 11, 2025 2,073.0 2,082.5 2,061.5 2,075.5 +4.0 +0.19% 3,405,800
Nov 10, 2025 2,100.0 2,106.5 2,055.5 2,071.5 -11.5 -0.55% 5,239,900
Nov 7, 2025 2,082.0 2,108.0 2,072.0 2,083.0 -8.5 -0.41% 4,627,800
Nov 6, 2025 2,137.5 2,139.0 2,089.0 2,091.5 -8.5 -0.40% 7,529,700