|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1,928.00 JPY | -2.01% |
|
-6.23% | -10.66% |
| 07-31 | Denso Corporation Revises Consolidated Earnings Guidance for the Full Year Ending March 31, 2027 | CI |
| 07-30 | Denso's Fiscal Q1 Profit Falls 14% | MT |
Quotes 5-day view: DENSO Corporation
Delayed Quote Japan Exchange
| 2026-07-27 | 2026-07-28 | 2026-07-29 | 2026-07-30 | 2026-07-31 | |
|---|---|---|---|---|---|
| Last | JP¥2,056.00 | JP¥2,079.50 | JP¥2,208.00 | JP¥2,197.50 | JP¥1,967.50 |
| Volume | 9,471,600 | 8,698,300 | 16,382,000 | 10,346,100 | 24,785,700 |
| Change | +4.00% | +1.14% | +6.18% | -0.48% | -10.47% |
| Opening | JP¥2,000.00 | JP¥2,060.00 | JP¥2,120.00 | JP¥2,205.00 | JP¥2,100.50 |
| High | JP¥2,060.00 | JP¥2,083.00 | JP¥2,210.00 | JP¥2,218.00 | JP¥2,195.00 |
| Low | JP¥1,988.50 | JP¥2,038.00 | JP¥2,098.50 | JP¥2,165.50 | JP¥1,944.50 |
Performance
| 1 day | -2.01% | ||
| 1 week | -6.23% | ||
| Current month | -2.01% | ||
| 1 month | -1.41% | ||
| 3 months | +0.71% | ||
| 6 months | -6.63% | ||
| Current year | -10.66% | ||
| 1 year | -7.44% | ||
| 3 years | -20.88% | ||
| 5 years | -0.58% | ||
| 10 years | +105.54% |
Volumes
marketsDaily volume
12,369,700
Estimated daily volume
12,369,700
Avg. Volume 20 sessions
8,834,857
Daily volume ratio
1.4
Avg. Volume 20 sessions JPY
17,033,604,296
Avg. Volume 20 sessions USD
108,589,227.39
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)
4,932,596,562,637
Market Cap (USD)
30,953,121,373
Net sales (JPY)
7,539,975,000,000
Net sales (USD)
47,314,990,870
Number of employees
154,716
Sales / Employee (JPY)
48,734,294
Sales / Employee (USD)
305,818
Free-Float
65.14 %
Free-Float capitalization (JPY)
3,730,597,034,951
Free-Float capitalization (USD)
23,410,311,658
Average Daily Capital Traded
0.35%
Indicators
Moving average 5 days
2,101.7
Moving average 20 days
1,997.98
Moving average 50 days
1,930.44
Moving average 100 days
1,926.04
Price spread / (MMA5)
+9.01%
Price spread / (MMA20)
+3.63%
Price spread / (MMA50)
+0.13%
Price spread / (MMA100)
-0.10%
STIM
RSI 9 days
43.99
RSI 14 days
47.92
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.01% | -6.23% | -7.44% | -20.88% | 30.95B | |
| -5.56% | -12.42% | +120.88% | +371.02% | 42.76B | |
| +1.52% | -1.18% | +102.67% | +205.11% | 35.87B | |
| +6.97% | -1.24% | +67.90% | +109.23% | 29.53B | |
| -0.17% | +7.24% | +8.72% | +58.31% | 22.3B | |
| -1.81% | +3.88% | +68.52% | +14.53% | 18.19B | |
| +2.36% | +3.49% | +56.88% | +138.43% | 16.62B | |
| +1.13% | +2.40% | -0.49% | +2.02% | 16.53B | |
| -1.04% | -1.01% | +69.88% | +48.30% | 13.07B | |
| +0.40% | -0.14% | +0.33% | +126.14% | 12.7B | |
| Average | +0.18% | +0.44% | +48.79% | +105.22% | 23.85B | |
| Weighted average by Cap. | -0.11% | -0.71% | +58.37% | +133.87% |
Historical Quotes: DENSO Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
63c5bf3de786e6c9e4e1.M3MjW0e8p18Q9C4IE5SW3xQqUKgcrEYu-iFwUarA1Po.ZAlLNACJ1R5xx0tSft3ypiVyfeIu-nB9gEsBNp-uvqlBN2ApPuztEkaYfw
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 1,928.00 | 2,081,800 | 12,369,700 |
| 02:24:59 | 1,928.00 | 100 | 10,287,900 |
| 02:24:58 | 1,928.00 | 100 | 10,287,800 |
| 02:24:58 | 1,928.00 | 100 | 10,287,700 |
| 02:24:57 | 1,927.00 | 200 | 10,287,600 |
| 02:24:57 | 1,928.00 | 200 | 10,287,400 |
| 02:24:57 | 1,928.00 | 100 | 10,287,200 |
| 02:24:56 | 1,927.00 | 100 | 10,287,100 |
| 02:24:56 | 1,927.00 | 600 | 10,287,000 |
| 02:24:56 | 1,928.00 | 100 | 10,286,400 |
Course Extremes
| 1 week | 1,909.5 |  | 2,218 |
| 1 month | 1,909.5 | | 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 | -8.83% | ||
| 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
