kabutan

DENSO CORPORATION(6902) Historical

6902
TSE Prime
DENSO CORPORATION
1,879.5
JPY
+33.0
(+1.79%)
Apr 30, 10:34 am JST
11.72
USD
Apr 29, 9:34 pm EDT
Result
PTS
outside of trading hours
1,880.7
Apr 30, 10:33 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,895 1,945 1,801 1,879 +11 +0.62% 44,206,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,953.0 1,972.0 1,864.0 1,868.0 -58.0 -3.01% 28,944,800
Apr 17, 2026 1,911.0 1,988.0 1,909.0 1,926.0 -7.0 -0.36% 35,697,800
Apr 10, 2026 1,923.0 1,987.0 1,894.0 1,933.0 +10.0 +0.52% 31,878,600
Apr 3, 2026 1,862.0 1,987.0 1,848.5 1,923.0 -30.5 -1.56% 44,645,800
Mar 27, 2026 1,850.0 1,969.0 1,822.0 1,953.5 +38.0 +1.98% 35,805,900
Mar 19, 2026 1,935.0 1,985.0 1,908.5 1,915.5 -22.0 -1.14% 30,470,500
Mar 13, 2026 1,964.0 2,053.0 1,936.0 1,937.5 -96.5 -4.74% 47,238,900
Mar 6, 2026 2,176.0 2,219.5 1,986.0 2,034.0 -216.0 -9.60% 44,979,200
Feb 27, 2026 2,224.0 2,259.0 2,189.0 2,250.0 +35.0 +1.58% 23,679,000
Feb 20, 2026 2,245.0 2,309.5 2,200.5 2,215.0 -19.0 -0.85% 28,612,900
Feb 13, 2026 2,236.0 2,239.5 2,117.0 2,234.0 +72.5 +3.35% 34,368,900
Feb 6, 2026 2,193.0 2,213.0 2,031.0 2,161.5 +18.5 +0.86% 53,798,400
Jan 30, 2026 2,144.0 2,150.5 2,062.0 2,143.0 -67.5 -3.05% 28,388,800
Jan 23, 2026 2,226.5 2,250.0 2,157.0 2,210.5 -66.0 -2.90% 27,748,300
Jan 16, 2026 2,209.0 2,306.0 2,191.0 2,276.5 +117.5 +5.44% 26,524,400
Jan 9, 2026 2,196.0 2,244.5 2,090.0 2,159.0 +1.0 +0.05% 28,243,700
Dec 30, 2025 2,145.5 2,163.5 2,141.5 2,158.0 -2.0 -0.09% 5,992,500
Dec 26, 2025 2,166.5 2,179.5 2,127.5 2,160.0 +20.5 +0.96% 16,353,000
Dec 19, 2025 2,120.0 2,139.5 2,067.5 2,139.5 +14.0 +0.66% 31,781,000
Dec 12, 2025 2,012.0 2,136.0 2,008.0 2,125.5 +124.0 +6.20% 30,316,600