Denso Corp 6902
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1,899.00 | 1,936.50 | 1,889.50 | 1,936.50 | 5,791,700 | |
| 1,878.00 | 1,916.50 | 1,877.00 | 1,916.50 | 6,184,700 | |
| 1,910.00 | 1,913.00 | 1,874.50 | 1,880.50 | 9,456,700 | |
| 1,938.00 | 1,938.00 | 1,909.50 | 1,911.00 | 8,698,600 | |
| 1,893.00 | 1,931.00 | 1,870.50 | 1,931.00 | 10,412,400 | |
| 1,890.00 | 1,917.50 | 1,849.00 | 1,860.50 | 19,144,300 | |
| 1,890.00 | 1,932.00 | 1,885.50 | 1,926.00 | 17,767,500 | |
| 1,868.00 | 1,873.00 | 1,830.50 | 1,837.50 | 14,652,000 | |
| 1,859.00 | 1,873.50 | 1,843.50 | 1,860.50 | 9,343,600 | |
| 1,855.00 | 1,878.50 | 1,834.00 | 1,862.50 | 14,284,400 | |
| 1,801.50 | 1,868.50 | 1,767.00 | 1,868.50 | 44,742,700 | |
| 1,831.50 | 1,837.00 | 1,804.00 | 1,809.00 | 10,237,900 | |
| 1,849.00 | 1,855.50 | 1,821.00 | 1,832.00 | 7,388,100 | |
| 1,849.50 | 1,869.50 | 1,836.50 | 1,854.50 | 8,353,600 | |
| 1,874.00 | 1,881.00 | 1,840.50 | 1,849.00 | 9,732,200 | |
| 1,849.50 | 1,868.50 | 1,846.00 | 1,853.50 | 6,425,000 | |
| 1,885.00 | 1,890.00 | 1,856.00 | 1,861.50 | 7,134,100 | |
| 1,865.00 | 1,884.50 | 1,862.50 | 1,872.00 | 5,765,500 | |
| 1,881.00 | 1,885.00 | 1,865.50 | 1,869.50 | 5,449,400 | |
| 1,857.00 | 1,880.00 | 1,852.00 | 1,871.50 | 8,701,900 | |
| 1,822.50 | 1,849.50 | 1,817.00 | 1,845.00 | 9,240,100 | |
| 1,823.00 | 1,850.00 | 1,816.50 | 1,844.50 | 8,898,600 | |
| 1,834.00 | 1,850.00 | 1,826.00 | 1,850.00 | 5,725,000 |
United States