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 Weekly 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

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 2,056.0 2,087.0 2,001.5 2,001.5 -58.0 -2.82% 24,305,100
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