|
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
| 2026-07-03 | 2026-07-06 | 2026-07-07 | 2026-07-08 | 2026-07-09 | |
|---|---|---|---|---|---|
| Last | JP¥1,955.50 | JP¥1,992.00 | JP¥1,985.00 | JP¥1,945.00 | JP¥1,928.00 |
| Volume | 6,387,800 | 6,256,200 | 8,806,000 | 6,662,400 | 5,283,300 |
| Change | +1.19% | +1.87% | -0.35% | -2.02% | -0.87% |
| Opening | JP¥1,969.00 | JP¥1,980.00 | JP¥2,016.00 | JP¥1,970.00 | JP¥1,925.00 |
| High | JP¥1,981.50 | JP¥1,999.00 | JP¥2,018.00 | JP¥1,986.00 | JP¥1,937.00 |
| Low | JP¥1,941.00 | JP¥1,961.50 | JP¥1,972.00 | JP¥1,945.00 | JP¥1,917.00 |
Performance
| 1 day | +0.29% | ||
| 1 week | -1.13% | ||
| Current month | +3.07% | ||
| 1 month | +2.71% | ||
| 3 months | +0.03% | ||
| 6 months | -12.47% | ||
| Current year | -10.40% | ||
| 1 year | -0.90% | ||
| 3 years | -18.18% | ||
| 5 years | +2.86% | ||
| 10 years | +118.72% |
Volumes
marketsDaily volume
5,592,400
Estimated daily volume
5,592,400
Avg. Volume 20 sessions
8,178,013
Daily volume ratio
0.68
Avg. Volume 20 sessions JPY
15,812,188,135.5
Avg. Volume 20 sessions USD
97,703,510.49
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)
5,190,060,917,676
Market Cap (USD)
31,965,786,033
Net sales (JPY)
7,539,975,000,000
Net sales (USD)
46,438,997,801
Number of employees
154,716
Sales / Employee (JPY)
48,734,294
Sales / Employee (USD)
300,156
Free-Float
65.14 %
Free-Float capitalization (JPY)
3,655,700,677,677
Free-Float capitalization (USD)
22,515,601,939
Average Daily Capital Traded
0.3%
Indicators
Moving average 5 days
1,961.1
Moving average 20 days
1,908.08
Moving average 50 days
1,891.97
Moving average 100 days
1,956
Price spread / (MMA5)
+1.43%
Price spread / (MMA20)
-1.31%
Price spread / (MMA50)
-2.15%
Price spread / (MMA100)
+1.16%
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% | 31.97B | |
| +7.54% | -3.08% | +221.44% | +506.10% | 46.13B | |
| -1.83% | -3.49% | +117.39% | +201.58% | 36.18B | |
| -4.81% | -5.49% | +50.24% | +100.00% | 27.47B | |
| -2.18% | +1.75% | -10.77% | +41.56% | 18.86B | |
| +2.22% | +2.59% | +57.68% | +17.94% | 17.51B | |
| +1.18% | -4.40% | -7.32% | +7.39% | 16.44B | |
| +0.28% | -2.09% | +39.93% | +136.64% | 15.76B | |
| +2.01% | -1.62% | +27.15% | +8.20% | 14.28B | |
| +0.81% | +1.90% | +83.01% | +44.00% | 13.28B | |
| Average | +0.55% | -2.98% | +57.79% | +104.52% | 23.79B | |
| Weighted average by Cap. | +0.93% | -3.33% | +78.28% | +155.05% |
Historical Quotes: DENSO Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d8ffff45b8ba71cf893d8335fc6056.fSaqDbFckFBUtyGRMjBD5_peJh9MsJNqqvcTRXblGWw.GUjIboQyxicZ0xGjWXJ7gbsBblcf3vFZybFHHAW3YBgpYedK4gvKYhXgRg
| 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 | 1,813 | | 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 | -10.66% | ||
| 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
