Canada markets closed

DENSO Corporation (6902.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,597.00-9.00 (-0.35%)
As of 09:09AM JST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20242,610.502,610.502,582.002,597.002,597.00706,900
May 21, 20242,655.002,666.502,606.002,606.002,606.004,941,500
May 20, 20242,640.002,659.002,610.002,611.502,611.504,687,100
May 17, 20242,610.502,649.002,600.502,632.502,632.504,848,800
May 16, 20242,660.002,663.502,608.002,630.502,630.506,063,900
May 15, 20242,585.002,664.002,581.502,640.002,640.009,383,400
May 14, 20242,557.002,579.502,534.502,558.502,558.506,136,800
May 13, 20242,577.002,587.002,534.502,554.002,554.006,906,800
May 10, 20242,656.002,666.502,574.002,600.002,600.006,528,000
May 09, 20242,654.502,662.502,621.002,623.502,623.505,381,300
May 08, 20242,668.002,670.502,617.002,642.502,642.508,175,100
May 07, 20242,698.502,707.002,652.502,669.002,669.007,166,800
May 02, 20242,631.002,696.502,622.002,681.502,681.506,979,800
May 01, 20242,677.002,683.502,621.502,643.502,643.508,473,900
Apr 30, 20242,744.002,756.002,678.002,691.502,691.5012,255,200
Apr 26, 20242,780.002,923.002,705.502,757.002,757.0018,381,000
Apr 25, 20242,832.002,842.002,769.002,786.502,786.505,412,000
Apr 24, 20242,782.502,844.502,755.002,841.002,841.007,285,000
Apr 23, 20242,840.002,846.502,774.002,782.502,782.505,989,500
Apr 22, 20242,840.002,888.502,830.002,850.002,850.004,791,800
Apr 19, 20242,855.002,878.502,782.502,819.502,819.506,110,200
Apr 18, 20242,870.002,891.502,848.502,875.502,875.503,944,200
Apr 17, 20242,910.002,926.002,859.002,872.502,872.504,261,900
Apr 16, 20242,929.002,954.002,873.002,907.502,907.505,691,700
Apr 15, 20242,920.002,970.002,914.002,968.002,968.005,159,500
Apr 12, 20242,993.002,993.502,956.502,967.502,967.506,463,300
Apr 11, 20242,888.002,965.002,886.002,949.502,949.506,420,000
Apr 10, 20242,916.502,923.002,901.002,914.002,914.004,571,200
Apr 09, 20242,900.002,929.502,891.002,929.502,929.504,700,400
Apr 08, 20242,867.002,888.002,837.002,888.002,888.005,732,100
Apr 05, 20242,809.002,824.002,781.502,823.002,823.005,344,500
Apr 04, 20242,813.502,861.502,802.502,834.502,834.507,257,400
Apr 03, 20242,781.002,806.002,764.002,779.002,779.005,287,100
Apr 02, 20242,824.502,829.002,785.002,791.502,791.506,178,600
Apr 01, 20242,899.502,920.002,770.502,797.502,797.508,172,200
Mar 29, 20242,891.002,904.002,874.002,881.502,881.502,503,800
Mar 28, 20242,902.002,915.502,880.002,885.002,885.006,376,800
Mar 28, 202427 Dividend
Mar 27, 20242,928.002,973.002,926.502,949.002,922.007,304,200
Mar 26, 20242,882.002,925.002,879.002,912.002,885.344,699,300
Mar 25, 20242,947.002,952.002,906.002,910.002,883.364,804,600
Mar 22, 20242,938.002,982.002,929.002,948.002,921.017,915,300
Mar 21, 20242,957.502,958.002,913.502,932.002,905.1610,348,900
Mar 19, 20242,809.002,908.502,806.502,900.002,873.459,347,300
Mar 18, 20242,767.002,815.002,754.002,808.002,782.297,446,600
Mar 15, 20242,681.002,717.002,653.502,717.002,692.128,757,000
Mar 14, 20242,632.002,665.502,624.002,653.002,628.718,598,700
Mar 13, 20242,700.002,705.002,617.002,640.502,616.327,958,100
Mar 12, 20242,652.502,668.002,620.502,668.002,643.577,311,300
Mar 11, 20242,679.002,717.002,652.502,690.002,665.378,637,700
Mar 08, 20242,802.502,818.502,757.502,779.002,753.569,428,500
Mar 07, 20242,887.002,897.002,792.002,802.502,776.848,808,900
Mar 06, 20242,800.002,862.502,791.502,855.002,828.868,097,200
Mar 05, 20242,720.002,810.502,704.002,801.502,775.858,693,700
Mar 04, 20242,779.002,787.002,740.502,751.002,725.816,746,600
Mar 01, 20242,745.002,769.002,737.002,768.502,743.159,142,200
Feb 29, 20242,752.002,765.002,734.002,754.002,728.7910,201,600
Feb 28, 20242,755.002,785.002,740.002,758.502,733.246,009,500
Feb 27, 20242,742.002,758.002,715.502,755.002,729.788,797,100
Feb 26, 20242,753.502,789.002,742.502,749.502,724.337,776,100
Feb 22, 20242,689.502,749.502,676.502,748.002,722.849,811,400
Feb 21, 20242,680.002,723.502,665.502,677.502,652.997,974,500
Feb 20, 20242,700.002,732.002,690.502,704.502,679.747,160,500
Feb 19, 20242,664.502,691.002,653.002,683.502,658.935,440,600
Feb 16, 20242,637.502,696.502,634.002,669.502,645.0610,292,700
Feb 15, 20242,594.002,637.002,594.002,618.002,594.038,710,200
Feb 14, 20242,607.502,607.502,569.002,593.502,569.758,275,800
Feb 13, 20242,585.002,614.502,567.002,611.502,587.5911,581,600
Feb 09, 20242,582.002,606.502,557.002,576.002,552.4213,600,200
Feb 08, 20242,523.502,572.002,510.502,554.502,531.1113,715,000
Feb 07, 20242,449.002,582.002,426.002,522.502,499.4120,222,500
Feb 06, 20242,449.002,449.002,393.002,442.002,419.6412,552,300
Feb 05, 20242,417.002,456.002,382.002,430.002,407.7522,022,700
Feb 02, 20242,295.002,400.002,224.002,339.502,318.0831,534,600
Feb 01, 20242,318.002,324.002,289.002,295.002,273.999,649,600
Jan 31, 20242,320.002,341.002,313.002,341.002,319.579,235,300
Jan 30, 20242,322.502,340.502,310.002,329.002,307.687,437,300
Jan 29, 20242,305.002,344.002,302.502,330.002,308.679,830,800
Jan 26, 20242,300.002,311.002,283.002,284.502,263.588,769,000
Jan 25, 20242,310.002,329.002,296.002,323.502,302.238,207,200
Jan 24, 20242,325.502,338.502,318.002,326.002,304.709,361,900
Jan 23, 20242,304.502,374.502,301.502,340.502,319.0716,227,300
Jan 22, 20242,290.002,309.002,287.502,298.502,277.469,366,200
Jan 19, 20242,300.002,310.002,268.502,289.502,268.5410,188,200
Jan 18, 20242,256.502,336.002,256.002,285.502,264.5715,332,000
Jan 17, 20242,272.002,297.502,246.502,254.002,233.3613,148,200
Jan 16, 20242,263.002,287.002,259.502,268.002,247.2410,936,700
Jan 15, 20242,280.002,281.002,270.002,278.002,257.141,523,600
Jan 12, 20242,300.002,308.002,259.002,280.502,259.6214,165,000
Jan 11, 20242,304.502,332.002,271.002,280.502,259.6217,921,900
Jan 10, 20242,198.002,265.002,195.002,257.002,236.3415,642,100
Jan 09, 20242,207.002,216.502,177.502,177.502,157.5611,851,300
Jan 05, 20242,170.002,189.502,164.502,165.002,145.1812,047,300
Jan 04, 20242,150.002,166.502,112.502,166.502,146.6612,008,700
Dec 29, 20232,115.002,141.502,112.002,127.002,107.537,082,300
Dec 28, 20232,110.002,118.002,103.002,112.502,093.165,056,900
Dec 27, 20232,086.502,118.502,086.502,114.502,095.149,942,300
Dec 26, 20232,123.002,123.502,094.502,104.002,084.746,473,100
Dec 25, 20232,136.502,141.002,107.002,113.502,094.157,231,400
Dec 22, 20232,143.502,145.002,105.502,113.002,093.6514,381,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...