kabutan

DENSO CORPORATION(6902) Historical

6902
TSE Prime
DENSO CORPORATION
2,012.5
JPY
-61.5
(-2.97%)
Dec 5, 2:32 pm JST
13.00
USD
Dec 5, 12:32 am EST
Result
PTS
outside of trading hours
2,011.4
Dec 5, 2:32 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,056 2,087 2,008 2,012 -47 -2.28% 21,631,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,077.5 2,078.0 2,026.5 2,059.5 -8.0 -0.39% 17,260,900
Nov 21, 2025 2,097.5 2,100.0 1,979.5 2,067.5 -63.0 -2.96% 35,619,200
Nov 14, 2025 2,100.0 2,132.0 2,055.5 2,130.5 +47.5 +2.28% 26,612,400
Nov 7, 2025 2,140.0 2,149.5 2,070.0 2,083.0 -78.5 -3.63% 31,742,600
Oct 31, 2025 2,303.5 2,373.0 2,137.0 2,161.5 -125.0 -5.47% 43,139,500
Oct 24, 2025 2,246.0 2,313.0 2,221.5 2,286.5 +101.5 +4.65% 27,868,700
Oct 17, 2025 2,147.5 2,222.0 2,141.0 2,185.0 -12.5 -0.57% 22,066,100
Oct 10, 2025 2,265.0 2,282.5 2,190.0 2,197.5 +43.0 +2.00% 34,839,800
Oct 3, 2025 2,200.0 2,204.0 2,091.0 2,154.5 -83.5 -3.73% 26,202,500
Sep 26, 2025 2,161.0 2,260.0 2,156.0 2,238.0 +80.0 +3.71% 23,179,600
Sep 19, 2025 2,153.0 2,222.5 2,146.5 2,158.0 +19.0 +0.89% 28,571,000
Sep 12, 2025 2,202.0 2,234.0 2,130.5 2,139.0 -43.5 -1.99% 31,366,000
Sep 5, 2025 2,120.5 2,216.0 2,107.0 2,182.5 +47.0 +2.20% 24,240,100
Aug 29, 2025 2,164.0 2,181.5 2,088.0 2,135.5 -10.5 -0.49% 42,095,100
Aug 22, 2025 2,103.0 2,184.0 2,098.5 2,146.0 +43.0 +2.04% 30,367,300
Aug 15, 2025 2,105.0 2,158.5 2,078.0 2,103.0 -1.5 -0.07% 23,585,400
Aug 8, 2025 2,040.0 2,117.5 2,023.5 2,104.5 +14.5 +0.69% 29,799,600
Aug 1, 2025 2,094.0 2,133.0 2,021.0 2,090.0 +13.0 +0.63% 36,920,700
Jul 25, 2025 1,952.0 2,171.5 1,931.0 2,077.0 +120.5 +6.16% 44,142,700
Jul 18, 2025 1,972.0 1,981.5 1,938.5 1,956.5 -20.5 -1.04% 19,292,700