Comparing Back to the side-by-side chart ↗
DENSO CORPORATION（6902.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1857.00 | 1880.00 | 1852.00 | 1871.50 | +1.44% | 8,701,900 |
| 2026-10-15 | 1822.50 | 1849.50 | 1817.00 | 1845.00 | +0.03% | 9,240,100 |
| 2026-10-14 | 1823.00 | 1850.00 | 1816.50 | 1844.50 | -0.30% | 8,898,600 |
| 2026-10-13 | 1834.00 | 1850.00 | 1826.00 | 1850.00 | +1.31% | 5,725,000 |
| 2026-10-09 | 1818.50 | 1848.00 | 1816.50 | 1826.00 | +0.00% | 6,946,300 |
| 2026-10-08 | 1830.50 | 1842.00 | 1822.50 | 1826.00 | -0.79% | 7,257,600 |
| 2026-10-07 | 1844.00 | 1859.50 | 1840.50 | 1840.50 | -0.67% | 7,615,000 |
| 2026-10-06 | 1856.00 | 1858.00 | 1841.00 | 1853.00 | +0.60% | 5,815,400 |
| 2026-10-05 | 1809.00 | 1842.00 | 1809.00 | 1842.00 | +1.88% | 7,814,500 |
| 2026-10-02 | 1821.50 | 1823.00 | 1802.00 | 1808.00 | -1.74% | 10,145,500 |
| 2026-10-01 | 1845.00 | 1845.00 | 1824.00 | 1840.00 | -0.54% | 9,546,100 |
| 2026-09-30 | 1859.00 | 1865.50 | 1846.00 | 1850.00 | +0.16% | 11,023,000 |
| 2026-09-29 | 1867.00 | 1876.50 | 1847.00 | 1847.00 | -3.78% | 9,763,400 |
| 2026-09-28 | 1929.50 | 1939.50 | 1917.00 | 1919.50 | -0.23% | 7,469,100 |
| 2026-09-25 | 1910.50 | 1926.50 | 1910.00 | 1924.00 | +0.65% | 5,839,500 |
| 2026-09-24 | 1910.00 | 1922.50 | 1907.00 | 1911.50 | -0.18% | 7,923,300 |
| 2026-09-18 | 1948.50 | 1948.50 | 1915.00 | 1915.00 | -1.31% | 9,240,700 |
| 2026-09-17 | 1920.00 | 1940.50 | 1917.00 | 1940.50 | +1.44% | 5,430,400 |
| 2026-09-16 | 1928.00 | 1931.00 | 1908.50 | 1913.00 | +0.13% | 5,157,300 |
| 2026-09-15 | 1919.00 | 1922.00 | 1904.50 | 1910.50 | -0.03% | 5,685,400 |
| 2026-09-14 | 1926.00 | 1932.50 | 1910.50 | 1911.00 | -0.52% | 5,602,500 |
| 2026-09-11 | 1863.00 | 1921.00 | 1863.00 | 1921.00 | +1.91% | 7,600,200 |
| 2026-09-10 | 1863.50 | 1894.00 | 1859.00 | 1885.00 | -0.19% | 6,994,800 |
| 2026-09-09 | 1867.00 | 1897.00 | 1861.50 | 1888.50 | +0.51% | 8,119,500 |
| 2026-09-08 | 1916.00 | 1916.00 | 1879.00 | 1879.00 | -2.49% | 7,404,300 |
| 2026-09-07 | 1935.00 | 1942.50 | 1920.00 | 1927.00 | +0.55% | 4,300,000 |
| 2026-09-04 | 1930.00 | 1937.50 | 1916.00 | 1916.50 | -1.06% | 6,900,400 |
| 2026-09-03 | 1930.00 | 1940.00 | 1919.00 | 1937.00 | +0.78% | 6,119,800 |
| 2026-09-02 | 1942.00 | 1952.50 | 1919.00 | 1922.00 | -2.98% | 7,993,200 |
| 2026-09-01 | 1944.00 | 1984.00 | 1937.00 | 1981.00 | +2.38% | 8,625,700 |
| 2026-08-31 | 1912.50 | 1943.50 | 1908.00 | 1935.00 | +1.02% | 9,751,200 |
| 2026-08-28 | 1900.00 | 1920.50 | 1897.00 | 1915.50 | +0.63% | 7,206,800 |
| 2026-08-27 | 1924.00 | 1931.00 | 1903.50 | 1903.50 | -0.81% | 5,483,300 |
| 2026-08-26 | 1915.50 | 1932.00 | 1915.50 | 1919.00 | -0.13% | 4,146,400 |
| 2026-08-25 | 1940.00 | 1942.00 | 1920.50 | 1921.50 | -0.98% | 4,874,500 |
| 2026-08-24 | 1958.00 | 1960.50 | 1940.00 | 1940.50 | -0.41% | 4,417,800 |
| 2026-08-21 | 1946.00 | 1954.50 | 1939.00 | 1948.50 | +0.13% | 5,205,300 |
| 2026-08-20 | 1920.00 | 1946.00 | 1910.00 | 1946.00 | +3.10% | 6,918,500 |
| 2026-08-19 | 1923.00 | 1923.50 | 1883.50 | 1887.50 | -2.38% | 9,612,700 |
| 2026-08-18 | 1912.00 | 1934.00 | 1911.00 | 1933.50 | +0.70% | 6,398,800 |
| 2026-08-17 | 1953.00 | 1956.00 | 1915.00 | 1920.00 | -1.79% | 5,755,900 |
| 2026-08-14 | 1910.00 | 1955.00 | 1898.50 | 1955.00 | +2.81% | 8,367,600 |
| 2026-08-13 | 1911.00 | 1922.00 | 1890.00 | 1901.50 | -2.01% | 12,560,400 |
| 2026-08-12 | 1951.00 | 1952.00 | 1922.00 | 1940.50 | +0.13% | 6,422,500 |
| 2026-08-10 | 1950.00 | 1950.00 | 1909.00 | 1938.00 | +0.44% | 5,372,200 |
| 2026-08-07 | 1915.00 | 1950.50 | 1911.50 | 1929.50 | +0.23% | 6,008,700 |
| 2026-08-06 | 1902.00 | 1931.00 | 1901.00 | 1925.00 | +0.31% | 6,687,800 |
| 2026-08-05 | 1897.50 | 1919.00 | 1892.00 | 1919.00 | +1.51% | 8,751,600 |
| 2026-08-04 | 1921.00 | 1927.50 | 1884.00 | 1890.50 | -1.95% | 9,155,100 |
| 2026-08-03 | 1968.00 | 1972.50 | 1909.50 | 1928.00 | -2.01% | 12,369,700 |
| 2026-07-31 | 2100.50 | 2195.00 | 1944.50 | 1967.50 | -10.47% | 24,785,700 |
| 2026-07-30 | 2205.00 | 2218.00 | 2165.50 | 2197.50 | -0.48% | 10,346,100 |
| 2026-07-29 | 2120.00 | 2210.00 | 2098.50 | 2208.00 | +6.18% | 16,382,000 |
| 2026-07-28 | 2060.00 | 2083.00 | 2038.00 | 2079.50 | +1.14% | 8,698,300 |
| 2026-07-27 | 2000.00 | 2060.00 | 1988.50 | 2056.00 | +4.00% | 9,471,600 |
| 2026-07-24 | 1972.00 | 1980.50 | 1963.50 | 1977.00 | -0.80% | 5,223,600 |
| 2026-07-23 | 1985.50 | 1998.50 | 1967.00 | 1993.00 | +0.18% | 5,257,000 |
| 2026-07-22 | 1992.50 | 2002.50 | 1980.00 | 1989.50 | -0.15% | 5,778,100 |
| 2026-07-21 | 1980.50 | 2006.50 | 1978.00 | 1992.50 | +1.45% | 6,563,300 |
| 2026-07-17 | 1971.00 | 1983.50 | 1951.00 | 1964.00 | -0.58% | 6,893,300 |
| 2026-07-16 | 1949.00 | 1980.00 | 1945.00 | 1975.50 | +1.13% | 5,430,100 |
| 2026-07-15 | 1957.00 | 1963.00 | 1939.00 | 1953.50 | +0.62% | 5,965,800 |
| 2026-07-14 | 1941.00 | 1951.00 | 1931.00 | 1941.50 | +0.83% | 7,499,700 |
| 2026-07-13 | 1937.00 | 1946.00 | 1917.00 | 1925.50 | -0.41% | 5,393,400 |
| 2026-07-10 | 1958.50 | 1958.50 | 1924.00 | 1933.50 | +0.29% | 5,592,400 |
| 2026-07-09 | 1925.00 | 1937.00 | 1917.00 | 1928.00 | -0.87% | 5,283,300 |
| 2026-07-08 | 1970.00 | 1986.00 | 1945.00 | 1945.00 | -2.02% | 6,662,400 |
| 2026-07-07 | 2016.00 | 2018.00 | 1972.00 | 1985.00 | -0.35% | 8,806,000 |
| 2026-07-06 | 1980.00 | 1999.00 | 1961.50 | 1992.00 | +1.87% | 6,256,200 |
| 2026-07-03 | 1969.00 | 1981.50 | 1941.00 | 1955.50 | +1.19% | 6,387,800 |
| 2026-07-02 | 1898.00 | 1939.00 | 1892.00 | 1932.50 | +3.31% | 8,038,400 |
| 2026-07-01 | 1878.00 | 1888.00 | 1844.50 | 1870.50 | -0.29% | 9,162,700 |
| 2026-06-30 | 1896.00 | 1897.00 | 1867.50 | 1876.00 | -0.64% | 9,201,100 |
| 2026-06-29 | 1892.00 | 1894.00 | 1860.50 | 1888.00 | +0.69% | 16,027,300 |
| 2026-06-26 | 1879.50 | 1881.00 | 1858.00 | 1875.00 | +0.78% | 6,364,700 |
| 2026-06-25 | 1890.00 | 1890.00 | 1854.00 | 1860.50 | -0.48% | 5,827,600 |
| 2026-06-24 | 1885.00 | 1896.00 | 1864.00 | 1869.50 | -0.85% | 6,647,500 |
| 2026-06-23 | 1888.00 | 1901.50 | 1881.50 | 1885.50 | -0.34% | 8,471,500 |
| 2026-06-22 | 1888.00 | 1905.50 | 1877.50 | 1892.00 | -0.45% | 5,402,400 |
| 2026-06-19 | 1930.00 | 1933.00 | 1887.00 | 1900.50 | -1.78% | 14,131,300 |
| 2026-06-18 | 1917.00 | 1939.00 | 1905.50 | 1935.00 | +0.94% | 8,346,200 |
| 2026-06-17 | 1920.00 | 1923.00 | 1900.50 | 1917.00 | +1.24% | 7,011,600 |
| 2026-06-16 | 1886.50 | 1902.00 | 1882.50 | 1893.50 | -0.68% | 4,906,500 |
| 2026-06-15 | 1886.00 | 1923.00 | 1876.50 | 1906.50 | +2.83% | 8,140,000 |
| 2026-06-12 | 1851.00 | 1863.50 | 1841.00 | 1854.00 | +1.06% | 9,110,900 |
| 2026-06-11 | 1824.00 | 1842.00 | 1813.00 | 1834.50 | -2.55% | 11,073,000 |
| 2026-06-10 | 1920.00 | 1925.00 | 1865.00 | 1882.50 | -2.21% | 7,457,200 |
| 2026-06-09 | 1943.00 | 1953.00 | 1918.50 | 1925.00 | +1.13% | 8,520,200 |
| 2026-06-08 | 1880.00 | 1931.00 | 1872.00 | 1903.50 | +0.87% | 9,215,000 |
| 2026-06-05 | 1907.00 | 1914.50 | 1870.00 | 1887.00 | -1.05% | 10,318,600 |
| 2026-06-04 | 1904.50 | 1941.00 | 1901.50 | 1907.00 | -0.99% | 6,624,500 |
| 2026-06-03 | 1874.50 | 1942.50 | 1861.50 | 1926.00 | +3.13% | 8,136,900 |
| 2026-06-02 | 1853.00 | 1873.00 | 1824.50 | 1867.50 | -0.08% | 7,086,000 |
| 2026-06-01 | 1910.00 | 1910.50 | 1857.00 | 1869.00 | -2.04% | 6,781,500 |
| 2026-05-29 | 1870.00 | 1927.50 | 1868.00 | 1908.00 | +1.17% | 15,164,500 |
| 2026-05-28 | 1889.00 | 1904.50 | 1871.50 | 1886.00 | -0.13% | 6,752,200 |
| 2026-05-27 | 1860.00 | 1894.00 | 1852.00 | 1888.50 | +2.05% | 8,515,000 |
| 2026-05-26 | 1841.00 | 1851.00 | 1831.00 | 1850.50 | +0.73% | 5,708,400 |
| 2026-05-25 | 1850.00 | 1865.50 | 1817.00 | 1837.00 | +0.14% | 8,828,900 |
| 2026-05-22 | 1850.00 | 1851.00 | 1833.50 | 1834.50 | -0.84% | 7,670,100 |
| 2026-05-21 | 1860.00 | 1869.00 | 1843.50 | 1850.00 | +0.79% | 5,200,800 |
| 2026-05-20 | 1865.00 | 1872.50 | 1814.50 | 1835.50 | -1.29% | 6,774,500 |
| 2026-05-19 | 1866.00 | 1870.00 | 1835.50 | 1859.50 | +1.14% | 6,452,700 |
| 2026-05-18 | 1900.00 | 1908.00 | 1838.50 | 1838.50 | -5.43% | 8,048,500 |
| 2026-05-15 | 1885.50 | 1958.50 | 1885.00 | 1944.00 | +3.18% | 9,868,300 |
| 2026-05-14 | 1850.00 | 1910.00 | 1850.00 | 1884.00 | -1.72% | 9,570,500 |
| 2026-05-13 | 1872.00 | 1928.00 | 1872.00 | 1917.00 | +2.08% | 6,720,900 |
| 2026-05-12 | 1871.00 | 1896.00 | 1867.00 | 1878.00 | -0.05% | 6,711,000 |
| 2026-05-11 | 1888.00 | 1914.00 | 1873.00 | 1879.00 | -2.08% | 7,043,400 |
| 2026-05-08 | 1945.00 | 1948.50 | 1912.50 | 1919.00 | +0.24% | 9,299,300 |
| 2026-05-07 | 1895.00 | 1927.00 | 1848.00 | 1914.50 | +1.00% | 12,597,500 |
| 2026-05-01 | 1850.00 | 1903.50 | 1850.00 | 1895.50 | +0.69% | 7,821,900 |
| 2026-04-30 | 1843.00 | 1899.50 | 1827.00 | 1882.50 | +1.95% | 18,844,900 |
| 2026-04-28 | 1914.00 | 1945.00 | 1801.00 | 1846.50 | -1.96% | 25,897,700 |
| 2026-04-27 | 1895.50 | 1942.00 | 1874.00 | 1883.50 | +0.83% | 11,689,500 |
| 2026-04-24 | 1890.00 | 1900.00 | 1864.00 | 1868.00 | -1.35% | 5,990,900 |
| 2026-04-23 | 1916.50 | 1923.50 | 1885.00 | 1893.50 | -1.66% | 6,515,500 |
| 2026-04-22 | 1933.00 | 1941.00 | 1918.00 | 1925.50 | -0.95% | 4,384,100 |
| 2026-04-21 | 1970.00 | 1972.00 | 1936.00 | 1944.00 | -0.94% | 5,127,700 |
| 2026-04-20 | 1953.00 | 1962.50 | 1942.00 | 1962.50 | +1.90% | 6,926,600 |
| 2026-04-17 | 1931.00 | 1942.50 | 1921.50 | 1926.00 | +0.44% | 6,138,500 |
| 2026-04-16 | 1924.00 | 1950.00 | 1917.50 | 1917.50 | +0.13% | 9,172,600 |
| 2026-04-15 | 1938.00 | 1988.00 | 1915.00 | 1915.00 | -0.60% | 9,168,200 |
| 2026-04-14 | 1930.00 | 1941.00 | 1918.50 | 1926.50 | +0.50% | 5,753,500 |
| 2026-04-13 | 1911.00 | 1932.50 | 1909.00 | 1917.00 | -0.83% | 5,465,000 |
| 2026-04-10 | 1951.50 | 1965.50 | 1933.00 | 1933.00 | -0.95% | 6,071,300 |
| 2026-04-09 | 1986.50 | 1987.00 | 1949.50 | 1951.50 | -0.46% | 6,679,900 |
| 2026-04-08 | 1973.50 | 1979.00 | 1949.00 | 1960.50 | +2.75% | 10,131,700 |
| 2026-04-07 | 1911.50 | 1917.50 | 1894.00 | 1908.00 | +0.03% | 5,065,100 |
| 2026-04-06 | 1923.00 | 1943.00 | 1907.50 | 1907.50 | -0.81% | 3,930,600 |
| 2026-04-03 | 1911.50 | 1942.00 | 1911.00 | 1923.00 | -0.36% | 4,277,700 |
| 2026-04-02 | 1977.00 | 1987.00 | 1930.00 | 1930.00 | -1.23% | 7,040,500 |
| 2026-04-01 | 1985.00 | 1985.00 | 1921.00 | 1954.00 | +0.33% | 10,403,600 |
| 2026-03-31 | 1895.00 | 1978.50 | 1875.50 | 1947.50 | +2.99% | 14,392,900 |
| 2026-03-30 | 1862.00 | 1895.50 | 1848.50 | 1891.00 | -3.20% | 8,531,100 |
| 2026-03-27 | 1942.00 | 1969.00 | 1928.50 | 1953.50 | +0.46% | 7,382,700 |
| 2026-03-26 | 1952.00 | 1953.00 | 1923.00 | 1944.50 | +1.20% | 5,534,100 |
| 2026-03-25 | 1955.00 | 1955.00 | 1913.00 | 1921.50 | +0.73% | 6,414,000 |
| 2026-03-24 | 1904.00 | 1914.00 | 1878.00 | 1907.50 | +2.33% | 5,754,000 |
| 2026-03-23 | 1850.00 | 1870.00 | 1822.00 | 1864.00 | -2.69% | 10,721,100 |
| 2026-03-19 | 1935.50 | 1940.00 | 1908.50 | 1915.50 | -2.52% | 11,672,500 |
| 2026-03-18 | 1950.00 | 1985.00 | 1949.00 | 1965.00 | +1.03% | 7,089,000 |
| 2026-03-17 | 1957.00 | 1964.00 | 1943.00 | 1945.00 | +0.59% | 5,143,200 |
| 2026-03-16 | 1935.00 | 1947.50 | 1922.00 | 1933.50 | -0.21% | 6,565,800 |
| 2026-03-13 | 1952.50 | 1988.00 | 1936.00 | 1937.50 | -3.27% | 13,667,100 |
| 2026-03-12 | 2035.00 | 2037.00 | 1986.50 | 2003.00 | -1.09% | 6,564,500 |
| 2026-03-11 | 2040.00 | 2053.00 | 2025.00 | 2025.00 | +0.90% | 5,744,100 |
| 2026-03-10 | 2002.50 | 2015.00 | 1982.00 | 2007.00 | +0.65% | 9,178,800 |
| 2026-03-09 | 1964.00 | 2006.50 | 1947.00 | 1994.00 | -1.97% | 12,084,400 |
| 2026-03-06 | 2104.00 | 2111.00 | 1986.00 | 2034.00 | -3.35% | 15,162,800 |
| 2026-03-05 | 2156.00 | 2156.00 | 2101.00 | 2104.50 | +0.86% | 7,415,400 |
| 2026-03-04 | 2100.50 | 2135.00 | 2070.50 | 2086.50 | -2.61% | 8,159,000 |
| 2026-03-03 | 2177.00 | 2188.00 | 2132.50 | 2142.50 | -3.47% | 7,193,100 |
| 2026-03-02 | 2176.00 | 2219.50 | 2151.00 | 2219.50 | -1.36% | 7,048,900 |
| 2026-02-27 | 2240.50 | 2256.50 | 2211.00 | 2250.00 | +0.78% | 8,841,300 |
| 2026-02-26 | 2225.50 | 2259.00 | 2222.50 | 2232.50 | +0.31% | 4,191,200 |
| 2026-02-25 | 2248.00 | 2248.50 | 2221.00 | 2225.50 | +0.11% | 5,941,800 |
| 2026-02-24 | 2224.00 | 2232.50 | 2189.00 | 2223.00 | +0.36% | 4,704,700 |
| 2026-02-20 | 2270.00 | 2279.50 | 2200.50 | 2215.00 | -3.36% | 6,349,200 |
| 2026-02-19 | 2286.50 | 2303.50 | 2258.50 | 2292.00 | -0.35% | 4,585,300 |
| 2026-02-18 | 2268.00 | 2309.50 | 2266.00 | 2300.00 | +2.00% | 7,105,800 |
| 2026-02-17 | 2240.00 | 2268.50 | 2232.00 | 2255.00 | +1.87% | 5,263,600 |
| 2026-02-16 | 2245.00 | 2257.50 | 2212.50 | 2213.50 | -0.92% | 5,309,000 |
| 2026-02-13 | 2206.00 | 2239.50 | 2181.50 | 2234.00 | +3.62% | 13,891,800 |
| 2026-02-12 | 2155.50 | 2158.00 | 2127.00 | 2156.00 | +0.37% | 5,634,200 |
| 2026-02-10 | 2121.00 | 2158.00 | 2117.00 | 2148.00 | +0.49% | 6,549,200 |
| 2026-02-09 | 2236.00 | 2237.00 | 2125.00 | 2137.50 | -1.11% | 8,293,700 |
| 2026-02-06 | 2080.00 | 2161.50 | 2065.00 | 2161.50 | +3.50% | 7,940,800 |
| 2026-02-05 | 2089.00 | 2102.50 | 2065.00 | 2088.50 | +1.56% | 7,863,800 |
| 2026-02-04 | 2061.00 | 2097.50 | 2055.50 | 2056.50 | -0.41% | 11,980,600 |
| 2026-02-03 | 2191.00 | 2213.00 | 2031.00 | 2065.00 | -4.09% | 19,918,300 |
| 2026-02-02 | 2193.00 | 2201.00 | 2151.00 | 2153.00 | +0.47% | 6,094,900 |
| 2026-01-30 | 2140.00 | 2148.50 | 2121.00 | 2143.00 | +1.23% | 6,190,000 |
| 2026-01-29 | 2091.50 | 2121.50 | 2062.00 | 2117.00 | +0.98% | 6,324,000 |
| 2026-01-28 | 2110.00 | 2128.50 | 2096.50 | 2096.50 | -1.39% | 6,216,800 |
| 2026-01-27 | 2136.00 | 2142.00 | 2107.00 | 2126.00 | -0.37% | 4,452,700 |
| 2026-01-26 | 2144.00 | 2150.50 | 2125.00 | 2134.00 | -3.46% | 5,205,300 |
| 2026-01-23 | 2250.00 | 2250.00 | 2203.00 | 2210.50 | -0.70% | 4,121,300 |
| 2026-01-22 | 2237.00 | 2243.00 | 2221.50 | 2226.00 | +1.07% | 6,449,100 |
| 2026-01-21 | 2174.00 | 2202.50 | 2157.00 | 2202.50 | -0.97% | 6,776,900 |
| 2026-01-20 | 2229.50 | 2231.50 | 2210.50 | 2224.00 | -0.82% | 4,840,500 |
| 2026-01-19 | 2226.50 | 2247.50 | 2200.50 | 2242.50 | -1.49% | 5,560,500 |
| 2026-01-16 | 2256.00 | 2306.00 | 2255.00 | 2276.50 | +0.09% | 7,308,700 |
| 2026-01-15 | 2225.00 | 2291.50 | 2222.00 | 2274.50 | +2.52% | 7,454,100 |
| 2026-01-14 | 2199.50 | 2221.00 | 2193.50 | 2218.50 | +0.43% | 5,128,700 |
| 2026-01-13 | 2209.00 | 2213.50 | 2191.00 | 2209.00 | +2.32% | 6,632,900 |
| 2026-01-09 | 2140.00 | 2159.00 | 2131.00 | 2159.00 | +1.86% | 5,579,000 |
| 2026-01-08 | 2126.00 | 2126.50 | 2090.00 | 2119.50 | -1.51% | 7,007,600 |
| 2026-01-07 | 2167.50 | 2181.00 | 2152.00 | 2152.00 | -2.34% | 5,368,300 |
| 2026-01-06 | 2204.50 | 2244.50 | 2196.50 | 2203.50 | +1.05% | 5,529,400 |
| 2026-01-05 | 2196.00 | 2214.00 | 2173.00 | 2180.50 | +1.04% | 4,759,400 |
| 2025-12-30 | 2155.00 | 2163.50 | 2148.00 | 2158.00 | +0.14% | 2,927,300 |
| 2025-12-29 | 2145.50 | 2163.00 | 2141.50 | 2155.00 | -0.23% | 3,065,200 |
| 2025-12-26 | 2163.00 | 2165.00 | 2150.00 | 2160.00 | +0.12% | 2,461,900 |
| 2025-12-25 | 2162.50 | 2162.50 | 2138.50 | 2157.50 | +0.94% | 2,424,300 |
| 2025-12-24 | 2152.50 | 2158.00 | 2127.50 | 2137.50 | -0.56% | 3,240,300 |
| 2025-12-23 | 2163.50 | 2170.50 | 2138.50 | 2149.50 | -1.08% | 3,917,300 |
| 2025-12-22 | 2166.50 | 2179.50 | 2156.00 | 2173.00 | +1.57% | 4,309,200 |
| 2025-12-19 | 2123.50 | 2139.50 | 2111.00 | 2139.50 | +0.61% | 9,280,500 |
| 2025-12-18 | 2100.00 | 2128.00 | 2078.00 | 2126.50 | +0.83% | 6,067,600 |
| 2025-12-17 | 2086.00 | 2109.00 | 2067.50 | 2109.00 | +0.31% | 6,566,400 |
| 2025-12-16 | 2127.00 | 2127.00 | 2092.00 | 2102.50 | -1.52% | 5,539,800 |
| 2025-12-15 | 2120.00 | 2138.50 | 2118.50 | 2135.00 | +0.45% | 4,326,700 |
| 2025-12-12 | 2120.00 | 2136.00 | 2103.00 | 2125.50 | +1.38% | 7,225,100 |
| 2025-12-11 | 2097.00 | 2113.50 | 2083.50 | 2096.50 | +0.38% | 5,772,000 |
| 2025-12-10 | 2054.00 | 2111.00 | 2044.50 | 2088.50 | +2.58% | 8,010,500 |
| 2025-12-09 | 2023.50 | 2040.50 | 2018.50 | 2036.00 | +0.67% | 4,499,100 |
| 2025-12-08 | 2012.00 | 2022.50 | 2008.00 | 2022.50 | +1.05% | 4,809,900 |
| 2025-12-05 | 2026.50 | 2047.50 | 2001.50 | 2001.50 | -3.50% | 5,942,400 |
| 2025-12-04 | 2040.50 | 2087.00 | 2033.00 | 2074.00 | +2.57% | 4,706,400 |
| 2025-12-03 | 2045.00 | 2047.50 | 2022.00 | 2022.00 | -0.27% | 4,224,900 |
| 2025-12-02 | 2036.00 | 2040.50 | 2017.50 | 2027.50 | -0.76% | 4,929,700 |
| 2025-12-01 | 2056.00 | 2061.50 | 2029.50 | 2043.00 | -0.80% | 4,501,700 |
| 2025-11-28 | 2058.00 | 2064.50 | 2050.00 | 2059.50 | -0.24% | 3,922,900 |
| 2025-11-27 | 2068.00 | 2074.00 | 2062.00 | 2064.50 | +0.24% | 2,552,900 |
| 2025-11-26 | 2059.50 | 2068.00 | 2026.50 | 2059.50 | +0.66% | 6,361,000 |
| 2025-11-25 | 2077.50 | 2078.00 | 2044.00 | 2046.00 | -1.04% | 4,424,100 |
| 2025-11-21 | 2000.00 | 2069.00 | 1995.00 | 2067.50 | +2.40% | 11,902,300 |
| 2025-11-20 | 2037.00 | 2044.00 | 2016.50 | 2019.00 | +0.75% | 4,310,800 |
| 2025-11-19 | 2000.00 | 2030.00 | 1979.50 | 2004.00 | -0.35% | 7,971,700 |
| 2025-11-18 | 2064.50 | 2072.00 | 2011.00 | 2011.00 | -3.50% | 6,654,900 |
| 2025-11-17 | 2097.50 | 2100.00 | 2075.00 | 2084.00 | -2.18% | 4,779,500 |
| 2025-11-14 | 2094.00 | 2132.00 | 2072.00 | 2130.50 | +1.72% | 6,542,000 |
| 2025-11-13 | 2108.50 | 2108.50 | 2074.50 | 2094.50 | -0.78% | 5,245,200 |
| 2025-11-12 | 2093.00 | 2129.50 | 2085.50 | 2111.00 | +1.71% | 6,179,500 |
| 2025-11-11 | 2073.00 | 2082.50 | 2061.50 | 2075.50 | +0.19% | 3,405,800 |
| 2025-11-10 | 2100.00 | 2106.50 | 2055.50 | 2071.50 | -0.55% | 5,239,900 |
| 2025-11-07 | 2082.00 | 2108.00 | 2072.00 | 2083.00 | -0.41% | 4,627,800 |
| 2025-11-06 | 2137.50 | 2139.00 | 2089.00 | 2091.50 | -0.40% | 7,529,700 |
| 2025-11-05 | 2134.00 | 2140.00 | 2070.00 | 2100.00 | -1.22% | 8,718,800 |
| 2025-11-04 | 2140.00 | 2149.50 | 2086.00 | 2126.00 | -1.64% | 10,866,300 |
| 2025-10-31 | 2336.50 | 2373.00 | 2137.00 | 2161.50 | -6.02% | 23,541,400 |
| 2025-10-30 | 2282.50 | 2300.00 | 2260.00 | 2300.00 | +0.77% | 6,433,900 |
| 2025-10-29 | 2296.00 | 2304.00 | 2266.50 | 2282.50 | -0.41% | 4,407,800 |
| 2025-10-28 | 2300.00 | 2315.00 | 2285.00 | 2292.00 | -0.99% | 4,283,000 |
| 2025-10-27 | 2303.50 | 2334.50 | 2298.00 | 2315.00 | +1.25% | 4,473,400 |
| 2025-10-24 | 2270.00 | 2287.00 | 2255.00 | 2286.50 | +1.62% | 3,949,700 |
| 2025-10-23 | 2270.00 | 2271.00 | 2246.00 | 2250.00 | -1.45% | 3,971,700 |
| 2025-10-22 | 2275.00 | 2313.00 | 2258.00 | 2283.00 | +2.10% | 11,056,000 |
| 2025-10-21 | 2252.00 | 2253.00 | 2229.00 | 2236.00 | -0.33% | 4,326,000 |
| 2025-10-20 | 2246.00 | 2252.00 | 2221.50 | 2243.50 | +2.68% | 4,565,300 |
| 2025-10-17 | 2185.00 | 2200.50 | 2182.50 | 2185.00 | -1.20% | 5,109,700 |
| 2025-10-16 | 2200.00 | 2222.00 | 2191.50 | 2211.50 | +0.66% | 4,655,500 |
| 2025-10-15 | 2188.50 | 2203.00 | 2182.50 | 2197.00 | +0.78% | 4,134,400 |
| 2025-10-14 | 2147.50 | 2198.50 | 2141.00 | 2180.00 | -0.80% | 8,166,500 |
| 2025-10-10 | 2228.50 | 2239.50 | 2190.00 | 2197.50 | -1.90% | 6,008,900 |
| 2025-10-09 | 2260.00 | 2260.50 | 2229.00 | 2240.00 | -0.53% | 4,494,200 |
| 2025-10-08 | 2271.00 | 2278.00 | 2247.50 | 2252.00 | -0.88% | 6,015,700 |
| 2025-10-07 | 2248.00 | 2282.50 | 2245.00 | 2272.00 | +1.23% | 7,379,800 |
| 2025-10-06 | 2265.00 | 2270.00 | 2205.00 | 2244.50 | +4.18% | 10,941,200 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：12月（+5.63%）。最弱月份：3月（-9.01%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
DENSO CORPORATION（6902.T）最新收盘价是多少？
2026-10-16 收于 1871.50，来自Closelook数据湖的每日价格记录。
6902.T 的52周最高价和最低价是多少？
过去52周最高 2373.00、最低 1801.00（截至 2026-10-16）。
DENSO CORPORATION 历史上最强和最弱的月份是哪个？
历史上，6902.T 最强的日历月份是12月（平均 +5.63%），最弱的是3月（平均 -9.01%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。