Indicators

Denso Corp Ltd ADR (OP: DNZOY )

15.83 -0.08 (-0.53%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	159.00	160.00	159.00	159.00	25,673	-3.50(-2.15%)
Jan 30, 2007	162.50	162.50	160.25	162.50	636	+7.00(+4.50%)
Jan 29, 2007	155.50	157.00	155.50	155.50	415	+1.25(+0.81%)
Jan 26, 2007	154.25	156.25	154.25	154.25	1,455	-1.25(-0.80%)
Jan 25, 2007	155.50	158.25	155.50	155.50	539	-1.75(-1.11%)
Jan 24, 2007	157.25	158.75	157.25	157.25	5,463	+2.15(+1.39%)
Jan 23, 2007	155.10	157.00	155.00	155.10	9,755	+1.10(+0.71%)
Jan 22, 2007	154.00	156.25	154.00	154.00	3,131	-3.50(-2.22%)
Jan 19, 2007	157.50	157.50	156.75	157.50	3,207	-1.00(-0.63%)
Jan 18, 2007	158.50	158.50	158.50	158.50	2,734	+0.00(+0.00%)
Jan 17, 2007	158.50	158.75	156.75	158.50	1,048	+0.00(+0.00%)
Jan 16, 2007	158.50	158.50	158.50	158.50	471	+1.25(+0.79%)
Jan 12, 2007	157.25	157.25	155.25	157.25	1,008	+1.25(+0.80%)
Jan 11, 2007	156.00	156.00	153.00	156.00	561	+5.00(+3.31%)
Jan 10, 2007	151.00	153.50	151.00	151.00	2,477	-4.50(-2.89%)
Jan 09, 2007	155.50	155.95	154.75	155.50	5,206	-1.75(-1.11%)
Jan 08, 2007	157.25	157.25	154.75	157.25	2,940	+0.00(+0.00%)
Jan 05, 2007	157.25	157.25	157.25	157.25	111	-4.50(-2.78%)
Jan 04, 2007	161.75	161.75	161.50	161.75	1,582	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.