Tokyo - Delayed Quote JPY

DENSO Corporation (6902.T)

Compare
1,715.00
-69.50
(-3.89%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,744.501,758.501,677.001,715.001,715.0011,505,600
Apr 3, 20251,780.001,797.501,757.001,784.501,784.5010,573,000
Apr 2, 20251,853.001,868.001,827.001,865.001,865.007,303,600
Apr 1, 20251,844.001,865.001,842.501,855.001,855.006,638,300
Mar 31, 20251,850.001,859.001,820.001,844.001,844.009,192,400
Mar 28, 2025 32.00 Dividend
Mar 28, 20251,940.501,949.501,897.001,907.001,907.009,907,900
Mar 27, 20251,980.001,987.501,945.001,987.501,955.509,794,500
Mar 26, 20252,029.502,034.502,008.502,027.001,994.366,290,600
Mar 25, 20252,020.002,052.002,008.502,012.001,979.616,005,800
Mar 24, 20252,004.002,007.001,986.002,000.001,967.805,993,400
Mar 21, 20252,000.002,013.001,990.002,002.501,970.2612,030,400
Mar 19, 20252,020.002,046.002,016.502,030.501,997.816,834,500
Mar 18, 20251,999.002,020.001,991.002,008.001,975.676,567,600
Mar 17, 20251,950.001,972.001,950.001,967.501,935.825,923,200
Mar 14, 20251,935.501,962.501,935.001,942.501,911.2210,036,900
Mar 13, 20251,960.001,977.001,954.001,955.501,924.028,559,400
Mar 12, 20251,929.001,959.001,929.001,955.001,923.526,312,900
Mar 11, 20251,955.001,963.501,918.501,953.501,922.058,529,500
Mar 10, 20251,955.001,980.001,950.501,972.001,940.256,749,900
Mar 7, 20251,935.001,952.001,920.001,950.001,918.606,639,100
Mar 6, 20251,947.001,976.001,945.001,963.001,931.396,467,500
Mar 5, 20251,911.501,943.001,908.001,938.001,906.806,005,400
Mar 4, 20251,930.001,943.001,902.501,911.501,880.728,046,400
Mar 3, 20251,960.001,964.001,944.001,957.001,925.495,701,900
Feb 28, 20251,960.001,970.001,925.001,935.001,903.859,128,600
Feb 27, 20251,937.001,980.501,936.501,980.501,948.617,953,000
Feb 26, 20251,900.001,939.001,886.001,936.501,905.3214,504,400
Feb 25, 20251,900.001,940.501,899.501,915.501,884.6613,988,100
Feb 21, 20251,913.001,960.001,910.001,953.001,921.5612,093,500
Feb 20, 20251,916.001,916.001,887.501,906.001,875.317,262,700
Feb 19, 20251,938.001,958.001,928.001,931.001,899.919,128,200
Feb 18, 20251,923.501,959.001,918.001,949.001,917.627,291,200
Feb 17, 20251,939.501,941.001,918.001,929.001,897.946,893,600
Feb 14, 20251,952.001,974.001,943.001,951.501,920.085,893,300
Feb 13, 20251,964.001,981.501,956.001,969.501,937.797,689,300
Feb 12, 20251,941.001,950.501,917.501,943.501,912.219,234,000
Feb 10, 20251,958.001,960.001,941.501,952.001,920.577,388,500
Feb 7, 20251,964.501,967.001,943.001,964.001,932.389,664,300
Feb 6, 20252,011.002,020.001,976.001,979.501,947.639,245,800
Feb 5, 20252,024.002,029.001,985.002,015.501,983.059,040,700
Feb 4, 20252,016.002,042.501,999.502,015.001,982.5610,817,000
Feb 3, 20252,007.502,033.001,973.001,977.501,945.6620,843,100
Jan 31, 20252,182.002,248.002,130.502,157.502,122.7614,699,800
Jan 30, 20252,165.002,199.002,159.002,197.002,161.634,920,700
Jan 29, 20252,158.502,176.002,155.002,165.502,130.635,664,700
Jan 28, 20252,164.002,188.002,143.002,165.002,130.145,421,100
Jan 27, 20252,195.002,216.502,186.502,190.502,155.234,755,300
Jan 24, 20252,198.002,200.002,164.502,164.502,129.655,377,100
Jan 23, 20252,181.502,192.002,164.002,189.502,154.255,236,200
Jan 22, 20252,172.002,183.002,160.502,181.502,146.384,108,600
Jan 21, 20252,170.002,174.502,123.002,144.502,109.974,103,200
Jan 20, 20252,118.002,153.002,112.002,129.502,095.213,894,100
Jan 17, 20252,106.002,117.002,077.502,103.002,069.145,076,200
Jan 16, 20252,139.502,148.502,106.002,114.002,079.965,294,400
Jan 15, 20252,155.002,171.502,131.502,139.502,105.055,047,900
Jan 14, 20252,155.002,176.502,132.002,142.002,107.516,302,500
Jan 10, 20252,154.002,189.002,154.002,162.502,127.687,007,400
Jan 9, 20252,197.502,201.002,147.002,154.002,119.326,889,000
Jan 8, 20252,207.002,216.002,194.502,215.002,179.346,184,600
Jan 7, 20252,215.002,222.002,176.502,220.002,184.265,845,500
Jan 6, 20252,210.502,216.502,186.002,199.502,164.096,656,000
Dec 30, 20242,205.502,234.502,201.002,214.502,178.855,943,600
Dec 27, 20242,192.002,226.002,176.502,205.002,169.5024,904,300
Dec 26, 20242,096.002,187.502,096.002,170.502,135.5510,006,100
Dec 25, 20242,081.002,094.002,051.502,094.002,060.296,939,500
Dec 24, 20242,070.502,097.002,065.502,080.502,047.005,407,500
Dec 23, 20242,048.002,077.002,034.002,069.002,035.6910,364,300
Dec 20, 20242,055.002,068.002,045.002,050.002,016.9926,580,200
Dec 19, 20242,045.002,074.002,042.002,056.002,022.908,201,500
Dec 18, 20242,060.502,105.002,058.002,083.502,049.957,024,700
Dec 17, 20242,129.002,141.502,078.502,078.502,045.038,317,100
Dec 16, 20242,141.002,151.002,132.002,136.002,101.614,770,500
Dec 13, 20242,144.002,167.502,143.002,150.002,115.387,404,600
Dec 12, 20242,160.002,200.002,155.002,176.002,140.978,908,000
Dec 11, 20242,165.002,175.502,134.002,146.002,111.458,575,900
Dec 10, 20242,200.002,213.502,163.002,163.002,128.178,345,000
Dec 9, 20242,153.002,171.502,150.002,163.002,128.175,613,100
Dec 6, 20242,169.002,183.002,144.502,153.502,118.836,541,800
Dec 5, 20242,205.002,208.002,161.002,169.002,134.086,249,800
Dec 4, 20242,194.502,202.502,178.002,185.002,149.825,420,800
Dec 3, 20242,180.002,209.002,171.502,197.502,162.127,188,500
Dec 2, 20242,153.502,172.502,142.502,167.502,132.605,887,800
Nov 29, 20242,150.002,160.502,107.502,129.002,094.727,721,900
Nov 28, 20242,150.002,172.002,144.002,166.502,131.625,037,000
Nov 27, 20242,231.002,234.502,150.502,158.002,123.256,659,000
Nov 26, 20242,255.002,269.002,209.502,238.002,201.976,327,900
Nov 25, 20242,287.002,297.002,266.502,266.502,230.017,961,600
Nov 22, 20242,297.502,308.002,267.502,267.502,230.995,040,100
Nov 21, 20242,292.502,304.002,280.502,286.502,249.693,812,300
Nov 20, 20242,285.502,313.502,280.002,294.002,257.074,962,500
Nov 19, 20242,265.502,294.002,262.002,289.002,252.154,579,000
Nov 18, 20242,279.002,284.502,260.002,265.502,229.025,762,400
Nov 15, 20242,313.002,333.002,302.502,308.502,271.336,440,000
Nov 14, 20242,265.002,297.002,265.002,271.002,234.446,142,100
Nov 13, 20242,316.002,335.002,243.002,259.502,223.127,851,800
Nov 12, 20242,342.502,384.002,330.502,337.502,299.868,053,900
Nov 11, 20242,321.002,337.502,309.502,325.002,287.576,037,800
Nov 8, 20242,382.502,383.002,308.002,321.002,283.6310,402,400
Nov 7, 20242,322.002,365.002,311.002,353.002,315.1212,319,000
Nov 6, 20242,222.502,270.502,213.002,241.502,205.418,910,800
Nov 5, 20242,166.002,256.502,165.002,216.002,180.329,645,000
Nov 1, 20242,222.502,245.002,150.002,156.002,121.2911,215,100
Oct 31, 20242,182.002,330.002,122.502,217.002,181.3027,494,100
Oct 30, 20242,143.002,201.502,142.002,201.502,166.0553,594,100
Oct 29, 20242,140.002,154.002,128.002,145.502,110.965,041,100
Oct 28, 20242,099.002,161.002,090.002,151.002,116.375,436,900
Oct 25, 20242,097.002,112.502,089.502,099.002,065.204,024,200
Oct 24, 20242,108.002,121.002,078.002,112.002,078.005,666,800
Oct 23, 20242,084.002,153.002,082.502,130.002,095.716,980,300
Oct 22, 20242,087.002,109.502,063.002,075.502,042.084,978,000
Oct 21, 20242,098.502,109.002,075.502,083.502,049.953,879,600
Oct 18, 20242,099.502,103.002,071.002,086.502,052.913,845,400
Oct 17, 20242,094.002,108.002,058.502,065.002,031.756,034,400
Oct 16, 20242,064.502,109.002,055.002,080.502,047.006,674,600
Oct 15, 20242,161.002,162.002,106.502,109.002,075.046,820,800
Oct 11, 20242,160.002,160.002,130.002,130.502,096.205,182,100
Oct 10, 20242,145.502,161.002,136.502,140.502,106.044,850,200
Oct 9, 20242,148.002,149.002,112.002,122.002,087.835,172,400
Oct 8, 20242,141.002,143.002,110.502,119.002,084.886,210,500
Oct 7, 20242,185.002,188.002,160.002,180.002,144.906,962,400
Oct 4, 20242,164.502,170.002,127.002,134.502,100.135,627,900
Oct 3, 20242,160.002,186.502,152.502,152.502,117.845,510,500
Oct 2, 20242,110.002,131.502,105.002,115.002,080.957,064,200
Oct 1, 20242,142.002,159.002,120.502,147.002,112.436,158,800
Sep 30, 20242,124.502,152.502,112.002,125.502,091.288,857,800
Sep 27, 2024 32.00 Dividend
Sep 27, 20242,225.002,258.002,205.002,255.002,218.696,679,900
Sep 26, 20242,187.502,208.002,169.502,208.002,140.966,511,100
Sep 25, 20242,130.002,182.502,127.502,172.002,106.065,665,000
Sep 24, 20242,165.002,175.002,130.502,130.502,065.825,631,400
Sep 20, 20242,160.002,162.502,117.502,119.502,055.158,051,600
Sep 19, 20242,100.002,122.002,082.502,082.502,019.288,082,400
Sep 18, 20242,037.002,045.502,010.502,025.001,963.524,908,300
Sep 17, 20242,025.002,042.501,977.002,011.501,950.437,200,200
Sep 13, 20242,045.002,050.002,013.502,023.001,961.589,473,600
Sep 12, 20242,032.002,050.502,007.502,037.501,975.647,866,100
Sep 11, 20241,999.002,003.501,946.001,966.001,906.319,598,500
Sep 10, 20242,045.002,055.002,026.002,028.001,966.435,632,900
Sep 9, 20242,000.002,044.001,986.002,042.001,980.006,273,500
Sep 6, 20242,085.002,094.502,061.502,072.002,009.095,200,600
Sep 5, 20242,097.502,125.502,071.002,101.502,037.706,534,200
Sep 4, 20242,156.502,167.002,113.002,121.502,057.096,636,100
Sep 3, 20242,245.002,256.502,212.502,223.502,155.993,825,100
Sep 2, 20242,260.002,276.502,239.002,257.002,188.482,991,200
Aug 30, 20242,238.502,248.502,221.002,240.502,172.485,112,600
Aug 29, 20242,231.002,248.002,220.502,243.502,175.392,981,700
Aug 28, 20242,220.002,249.002,213.002,248.502,180.243,145,800
Aug 27, 20242,210.002,226.502,185.002,218.002,150.663,196,900
Aug 26, 20242,235.002,240.002,201.002,208.502,141.453,797,100
Aug 23, 20242,270.002,274.502,239.002,269.502,200.603,733,300
Aug 22, 20242,273.002,278.502,237.502,250.002,181.694,292,700
Aug 21, 20242,260.002,284.002,251.502,275.002,205.933,121,200
Aug 20, 20242,303.002,307.002,263.002,282.002,212.724,223,800
Aug 19, 20242,301.002,327.502,259.002,260.002,191.394,445,300
Aug 16, 20242,326.002,337.502,293.502,319.502,249.084,959,500
Aug 15, 20242,224.002,262.502,217.002,255.502,187.024,417,300
Aug 14, 20242,215.502,227.002,187.502,225.002,157.454,996,500
Aug 13, 20242,138.002,188.002,136.002,188.002,121.575,900,800
Aug 9, 20242,151.002,160.002,068.002,109.002,044.979,961,700
Aug 8, 20242,116.002,165.502,095.002,113.002,048.858,679,700
Aug 7, 20242,099.502,223.002,092.002,161.502,095.888,952,400
Aug 6, 20242,152.502,175.002,057.002,143.502,078.4214,281,100
Aug 5, 20242,090.002,108.501,864.001,884.001,826.8014,070,400
Aug 2, 20242,215.502,284.002,179.002,240.002,171.9910,553,100
Aug 1, 20242,350.002,350.002,290.502,315.502,245.2011,950,700
Jul 31, 20242,314.002,517.002,283.002,514.002,437.6719,993,000
Jul 30, 20242,358.502,403.002,329.002,358.502,286.908,507,800
Jul 29, 20242,404.002,429.502,385.002,403.502,330.534,258,000
Jul 26, 20242,395.002,407.002,371.002,371.502,299.504,399,700
Jul 25, 20242,400.002,415.502,373.002,391.002,318.416,952,800
Jul 24, 20242,463.502,472.002,423.502,429.502,355.745,875,100
Jul 23, 20242,498.002,503.502,472.502,485.002,409.563,208,600
Jul 22, 20242,485.002,486.002,448.002,475.002,399.863,842,200
Jul 19, 20242,500.002,516.002,481.502,510.502,434.284,216,200
Jul 18, 20242,501.502,549.502,495.002,514.002,437.675,002,900
Jul 17, 20242,580.002,599.502,571.002,586.002,507.494,341,700
Jul 16, 20242,585.002,588.502,555.002,561.002,483.254,787,000
Jul 12, 20242,578.002,599.502,559.502,581.502,503.137,337,800
Jul 11, 20242,583.502,599.502,570.502,593.502,514.766,408,700
Jul 10, 20242,499.502,544.502,495.002,538.502,461.436,534,600
Jul 9, 20242,512.002,533.502,480.002,520.002,443.496,589,700
Jul 8, 20242,541.502,544.002,508.502,527.502,450.765,315,400
Jul 5, 20242,592.502,594.502,556.002,561.002,483.253,715,200
Jul 4, 20242,555.002,609.502,553.502,605.502,526.405,652,000
Jul 3, 20242,526.002,552.002,500.002,550.002,472.585,335,400
Jul 2, 20242,530.002,550.502,506.002,539.002,461.925,417,400
Jul 1, 20242,533.002,542.002,515.002,527.002,450.285,412,600
Jun 28, 20242,515.002,518.502,480.002,498.002,422.166,291,000
Jun 27, 20242,483.002,504.502,478.002,498.502,422.655,183,400
Jun 26, 20242,503.002,513.502,478.002,497.502,421.686,676,300
Jun 25, 20242,451.002,487.002,444.502,482.502,407.135,682,100
Jun 24, 20242,436.002,441.002,407.502,432.502,358.655,287,100
Jun 21, 20242,449.002,464.002,401.002,424.502,350.8912,774,900
Jun 20, 20242,411.502,431.502,400.502,427.502,353.806,880,100
Jun 19, 20242,376.502,400.002,360.502,396.002,323.265,667,400
Jun 18, 20242,381.502,387.002,357.502,382.502,310.176,629,700
Jun 17, 20242,379.002,383.002,310.502,341.002,269.938,892,000
Jun 14, 20242,415.502,436.002,396.502,406.502,333.449,912,900
Jun 13, 20242,460.002,463.002,424.502,432.002,358.165,844,000
Jun 12, 20242,460.002,472.502,446.502,470.002,395.015,425,400
Jun 11, 20242,496.502,513.002,480.002,491.502,415.864,752,700
Jun 10, 20242,470.002,477.502,454.002,475.002,399.865,808,000
Jun 7, 20242,463.002,477.502,454.502,474.002,398.894,656,000
Jun 6, 20242,495.502,497.502,477.502,483.002,407.625,595,100
Jun 5, 20242,510.002,514.502,463.502,470.002,395.015,744,300
Jun 4, 20242,545.502,572.502,538.002,550.002,472.586,381,700
Jun 3, 20242,581.002,596.502,552.002,559.502,481.796,489,600
May 31, 20242,554.002,564.502,513.002,543.002,465.7910,268,200
May 30, 20242,511.502,525.002,471.002,520.502,443.986,487,600
May 29, 20242,525.002,571.502,520.502,546.502,469.195,291,300
May 28, 20242,506.502,538.002,506.502,531.502,454.643,814,500
May 27, 20242,534.002,542.502,519.502,538.502,461.433,234,700
May 24, 20242,506.002,548.502,497.002,538.002,460.954,662,200
May 23, 20242,564.002,566.502,532.002,556.002,478.405,126,300
May 22, 20242,610.502,610.502,560.002,563.002,485.195,571,700
May 21, 20242,655.002,666.502,606.002,606.002,526.884,941,500
May 20, 20242,640.002,659.002,610.002,611.502,532.214,687,100
May 17, 20242,610.502,649.002,600.502,632.502,552.584,848,800
May 16, 20242,660.002,663.502,608.002,630.502,550.646,063,900
May 15, 20242,585.002,664.002,581.502,640.002,559.859,383,400
May 14, 20242,557.002,579.502,534.502,558.502,480.826,136,800
May 13, 20242,577.002,587.002,534.502,554.002,476.466,906,800
May 10, 20242,656.002,666.502,574.002,600.002,521.066,528,000
May 9, 20242,654.502,662.502,621.002,623.502,543.855,381,300
May 8, 20242,668.002,670.502,617.002,642.502,562.278,175,100
May 7, 20242,698.502,707.002,652.502,669.002,587.977,166,800
May 2, 20242,631.002,696.502,622.002,681.502,600.096,979,800
May 1, 20242,677.002,683.502,621.502,643.502,563.248,473,900
Apr 30, 20242,744.002,756.002,678.002,691.502,609.7912,255,200
Apr 26, 20242,780.002,923.002,705.502,757.002,673.3018,381,000
Apr 25, 20242,832.002,842.002,769.002,786.502,701.905,412,000
Apr 24, 20242,782.502,844.502,755.002,841.002,754.757,285,000
Apr 23, 20242,840.002,846.502,774.002,782.502,698.025,989,500
Apr 22, 20242,840.002,888.502,830.002,850.002,763.474,791,800
Apr 19, 20242,855.002,878.502,782.502,819.502,733.906,110,200
Apr 18, 20242,870.002,891.502,848.502,875.502,788.203,944,200
Apr 17, 20242,910.002,926.002,859.002,872.502,785.294,261,900
Apr 16, 20242,929.002,954.002,873.002,907.502,819.235,691,700
Apr 15, 20242,920.002,970.002,914.002,968.002,877.895,159,500
Apr 12, 20242,993.002,993.502,956.502,967.502,877.416,463,300
Apr 11, 20242,888.002,965.002,886.002,949.502,859.956,420,000
Apr 10, 20242,916.502,923.002,901.002,914.002,825.534,571,200
Apr 9, 20242,900.002,929.502,891.002,929.502,840.564,700,400
Apr 8, 20242,867.002,888.002,837.002,888.002,800.325,732,100
Apr 5, 20242,809.002,824.002,781.502,823.002,737.295,344,500
Apr 4, 20242,813.502,861.502,802.502,834.502,748.447,257,400

Related Tickers

7259.T Aisin Corporation
1,456.00
-6.96%
 
5108.T Bridgestone Corporation
5,495.00
-3.88%
 
5334.T Niterra Co., Ltd.
4,135.00
-5.59%
 
204320.KS HL Mando Corporation
36,850.00
-2.64%
 
6674.T GS Yuasa Corporation
2,181.50
-5.99%
 
5105.T Toyo Tire Corporation
2,316.50
-7.51%
 
012330.KS Hyundai Mobis Co.,Ltd
259,000.00
-0.38%
 
BFREN.IS Bosch Fren Sistemleri Sanayi ve Ticaret A.S.
664.50
+0.91%
 
EXIDEIND.BO Exide Industries Limited
364.35
-2.12%
 
SWARAJENG.NS Swaraj Engines Limited
3,732.50
-5.69%