|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 2,197.50 JPY | -0.48% |
|
+10.26% | +1.83% |
| 07-24 | DENSO's Growth Ambitions Face Execution Test |  |
| 07-22 | Sona Comstar Partners with Denso Corporation, Japan | CI |
Quotes 5-day view: DENSO Corporation
Delayed Quote Japan Exchange
| 2026-07-24 | 2026-07-27 | 2026-07-28 | 2026-07-29 | Today | |
|---|---|---|---|---|---|
| Last | JP¥1,977.00 | JP¥2,056.00 | JP¥2,079.50 | JP¥2,208.00 | JP¥2,197.50 |
| Volume | 5,223,600 | 9,471,600 | 8,698,300 | 16,382,000 | 10,346,100 |
| Change | -0.80% | +4.00% | +1.14% | +6.18% | -0.48% |
| Opening | JP¥1,972.00 | JP¥2,000.00 | JP¥2,060.00 | JP¥2,120.00 | JP¥2,205.00 |
| High | JP¥1,980.50 | JP¥2,060.00 | JP¥2,083.00 | JP¥2,210.00 | JP¥2,218.00 |
| Low | JP¥1,963.50 | JP¥1,988.50 | JP¥2,038.00 | JP¥2,098.50 | JP¥2,165.50 |
Performance
| 1 day | -0.48% | ||
| 1 week | +10.26% | ||
| Current month | +17.14% | ||
| 1 month | +17.14% | ||
| 3 months | +16.73% | ||
| 6 months | +2.54% | ||
| Current year | +1.83% | ||
| 1 year | +6.31% | ||
| 3 years | -11.04% | ||
| 5 years | +17.48% | ||
| 10 years | +114.34% |
Volumes
marketsDaily volume
10,346,100
Estimated daily volume
10,346,100
Avg. Volume 20 sessions
7,102,279
Daily volume ratio
1.46
Avg. Volume 20 sessions JPY
15,607,258,102.5
Avg. Volume 20 sessions USD
98,341,333.3
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)
5,943,804,204,502
Market Cap (USD)
36,275,223,551
Net sales (JPY)
7,539,975,000,000
Net sales (USD)
46,016,703,997
Number of employees
154,716
Sales / Employee (JPY)
48,734,294
Sales / Employee (USD)
297,427
Free-Float
65.14 %
Free-Float capitalization (JPY)
4,186,611,564,495
Free-Float capitalization (USD)
25,551,021,736
Average Daily Capital Traded
0.26%
Indicators
Moving average 5 days
2,062.7
Moving average 20 days
1,979.88
Moving average 50 days
1,920.85
Moving average 100 days
1,926.3
Price spread / (MMA5)
-6.13%
Price spread / (MMA20)
-9.90%
Price spread / (MMA50)
-12.59%
Price spread / (MMA100)
-12.34%
STIM
RSI 9 days
86.65
RSI 14 days
79.86
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.48% | +10.26% | +6.31% | -11.04% | 36.28B | |
| +1.81% | -16.02% | +134.13% | +363.63% | 39.45B | |
| -4.67% | -8.49% | +78.02% | +166.26% | 34.95B | |
| +1.14% | -13.26% | +49.58% | +91.40% | 27.35B | |
| +4.94% | +6.12% | +7.40% | +58.02% | 22B | |
| +0.26% | +4.85% | +71.94% | +14.47% | 18.77B | |
| +2.47% | +4.27% | -4.87% | -0.58% | 16.1B | |
| +0.45% | +0.86% | +48.21% | +123.64% | 16.05B | |
| +2.07% | -1.73% | +83.09% | +35.96% | 12.76B | |
| +1.12% | -1.62% | +3.54% | +118.85% | 12.64B | |
| Average | +0.87% | -1.79% | +47.73% | +96.06% | 23.64B | |
| Weighted average by Cap. | +0.49% | -2.49% | +54.65% | +117.37% |
Historical Quotes: DENSO Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ad9889810a3bef5374548f354e.OXOVmH1LvcNlFs9s582RGLyCnAAm32eugYRreY0eOww.bTD90SIJ7ooERaId16_BV9HW0HZChgLXz808H-JUTWFJJfvPTA2EmyxaoA
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 2,197.50 | 3,284,300 | 10,346,100 |
| 02:24:59 | 2,200.00 | 200 | 7,061,800 |
| 02:24:59 | 2,200.50 | 100 | 7,061,600 |
| 02:24:59 | 2,200.50 | 300 | 7,061,500 |
| 02:24:59 | 2,200.00 | 100 | 7,061,200 |
| 02:24:59 | 2,200.00 | 100 | 7,061,100 |
| 02:24:59 | 2,198.50 | 400 | 7,061,000 |
| 02:24:59 | 2,199.00 | 400 | 7,060,600 |
| 02:24:59 | 2,199.00 | 200 | 7,060,200 |
| 02:24:59 | 2,199.00 | 100 | 7,060,000 |
Course Extremes
| 1 week | 1,963.5 |  | 2,218 |
| 1 month | 1,844.5 | | 2,218 |
| 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 | +1.83% | ||
| 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
Select your edition
All financial news and data tailored to specific country editions
