|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1,933.50 JPY | +0.29% |
|
-1.13% | -10.40% |
Quotes 5-day view: DENSO Corporation
Delayed Quote Japan Exchange
| 2026-07-06 | 2026-07-07 | 2026-07-08 | 2026-07-09 | 2026-07-10 | |
|---|---|---|---|---|---|
| Last | JP¥1,992.00 | JP¥1,985.00 | JP¥1,945.00 | JP¥1,928.00 | JP¥1,933.50 |
| Volume | 6,256,200 | 8,806,000 | 6,662,400 | 5,283,300 | 5,592,400 |
| Change | +1.87% | -0.35% | -2.02% | -0.87% | +0.29% |
| Opening | JP¥1,980.00 | JP¥2,016.00 | JP¥1,970.00 | JP¥1,925.00 | JP¥1,958.50 |
| High | JP¥1,999.00 | JP¥2,018.00 | JP¥1,986.00 | JP¥1,937.00 | JP¥1,958.50 |
| Low | JP¥1,961.50 | JP¥1,972.00 | JP¥1,945.00 | JP¥1,917.00 | JP¥1,924.00 |
Performance
| 1 day | +0.29% | ||
| 1 week | -1.13% | ||
| Current month | +3.07% | ||
| 1 month | +2.71% | ||
| 3 months | +0.03% | ||
| 6 months | -10.44% | ||
| Current year | -10.40% | ||
| 1 year | -0.90% | ||
| 3 years | -18.18% | ||
| 5 years | +4.56% | ||
| 10 years | +127.54% |
Volumes
marketsDaily volume
5,592,400
Estimated daily volume
5,592,400
Avg. Volume 20 sessions
7,608,753
Daily volume ratio
0.73
Avg. Volume 20 sessions JPY
14,711,523,925.5
Avg. Volume 20 sessions USD
90,931,929.38
Record volume 1
73,606,000
Record volume 2
56,136,400
Record volume 3
53,594,100
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
5,213,377,522,084
Market Cap (USD)
32,223,886,464
Net sales (JPY)
7,539,975,000,000
Net sales (USD)
46,604,585,475
Number of employees
154,716
Sales / Employee (JPY)
48,734,294
Sales / Employee (USD)
301,227
Free-Float
65.14 %
Free-Float capitalization (JPY)
3,672,124,093,103
Free-Float capitalization (USD)
22,697,399,019
Average Daily Capital Traded
0.28%
Indicators
Moving average 5 days
1,956.7
Moving average 20 days
1,908.08
Moving average 50 days
1,891.97
Moving average 100 days
1,953.78
Price spread / (MMA5)
+1.20%
Price spread / (MMA20)
-1.31%
Price spread / (MMA50)
-2.15%
Price spread / (MMA100)
+1.05%
STIM
RSI 9 days
52.21
RSI 14 days
52.78
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.29% | -1.13% | -0.90% | -18.18% | 32.22B | |
| +7.54% | -3.08% | +221.44% | +506.10% | 49.87B | |
| -1.83% | -3.49% | +117.39% | +201.58% | 35.81B | |
| +4.95% | -1.21% | +55.66% | +109.89% | 28.98B | |
| +0.22% | -0.27% | -9.96% | +42.39% | 18.96B | |
| -0.08% | +0.77% | +56.80% | +17.85% | 17.53B | |
| +1.34% | -4.11% | -7.04% | +7.72% | 16.66B | |
| +0.28% | -2.09% | +39.93% | +136.64% | 15.81B | |
| +2.74% | -8.12% | +32.38% | +14.25% | 14.7B | |
| +0.40% | +2.31% | +81.49% | +45.03% | 13.33B | |
| Average | +1.58% | -2.73% | +58.72% | +106.33% | 24.39B | |
| Weighted average by Cap. | +2.21% | -2.92% | +80.84% | +161.03% |
Historical Quotes: DENSO Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
56.waVwRr-wfOefPXChkwLJKySNsg5AUbL7TukeHakEwdg.jtAZFovRPo6qWR_s-lLxWFbe80kpG8ScCoMqbIQzuKCw50Vr5ddI0u8KOQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 1,933.50 | 2,400,900 | 5,592,400 |
| 02:24:59 | 1,938.50 | 100 | 3,191,500 |
| 02:24:57 | 1,938.00 | 100 | 3,191,400 |
| 02:24:54 | 1,938.50 | 100 | 3,191,300 |
| 02:24:53 | 1,938.00 | 300 | 3,191,200 |
| 02:24:53 | 1,938.00 | 100 | 3,190,900 |
| 02:24:53 | 1,938.00 | 100 | 3,190,800 |
| 02:24:52 | 1,938.00 | 300 | 3,190,700 |
| 02:24:52 | 1,938.00 | 300 | 3,190,400 |
| 02:24:52 | 1,938.00 | 400 | 3,190,100 |
Course Extremes
| 1 week | 1,917 |  | 2,018 |
| 1 month | 1,841 | | 2,018 |
| Current year | 1,801 | | 2,309.5 |
| 1 year | 1,801 | | 2,373 |
| 3 years | 1,568.5 | | 2,993.5 |
| 5 years | 1,568.5 | | 2,993.5 |
| 10 years | 755.25 | | 2,993.5 |
Monthly variations
Annual variations
| 2026 | -10.40% | ||
| 2025 | -2.55% | ||
| 2024 | +4.11% | ||
| 2023 | +30.17% | ||
| 2022 | -31.41% | ||
| 2021 | +55.35% | ||
| 2020 | +23.52% | ||
| 2019 | +1.49% | ||
| 2018 | -27.65% | ||
| 2017 | +33.58% | ||
| 2016 | -12.98% | ||
| 2015 | +2.94% | ||
| 2014 | +1.84% | ||
| 2013 | +86.68% | ||
| 2012 | +39.84% | ||
| 2011 | -24.13% | ||
| 2010 | +0.79% | ||
| 2009 | +89.12% | ||
| 2008 | -67.90% | ||
| 2007 | -2.97% | ||
| 2006 | +15.97% | ||
| 2005 | +48.27% | ||
| 2004 | +30.09% | ||
| 2003 | +8.37% | ||
| 2002 | +12.15% | ||
| 2001 | -29.72% | ||
| 2000 | +1.23% | ||
| 1999 | +16.75% | ||
| 1998 | -11.06% | ||
| 1997 | -15.77% | ||
| 1996 | +44.56% | ||
| 1995 | -8.10% | ||
| 1994 | +28.05% | ||
| 1993 | +13.89% | ||
| 1992 | -4.00% |
- Stock Market
- Stocks
- 6902 Stock
- Quotes DENSO Corporation
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
