Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.21 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	18.76	18.79	18.53	18.54	131,357	-0.09(-0.48%)
Feb 26, 2016	18.73	18.91	18.61	18.63	44,867	-0.06(-0.32%)
Feb 25, 2016	18.53	18.76	18.53	18.69	55,416	+0.10(+0.54%)
Feb 24, 2016	18.25	18.70	18.25	18.59	33,897	+0.06(+0.32%)
Feb 23, 2016	18.52	18.65	18.44	18.53	85,496	-0.09(-0.51%)
Feb 22, 2016	18.55	18.87	18.55	18.62	68,324	+0.45(+2.50%)
Feb 19, 2016	18.16	18.34	18.04	18.17	54,716	-0.50(-2.68%)
Feb 18, 2016	18.63	19.00	18.38	18.67	49,681	-0.17(-0.93%)
Feb 17, 2016	18.77	18.98	18.63	18.84	106,628	+0.52(+2.87%)
Feb 16, 2016	18.37	18.49	18.21	18.32	109,495	+0.50(+2.81%)
Feb 12, 2016		17.82	17.82	17.82	0	+0.09(+0.51%)
Feb 11, 2016	17.80	18.09	17.57	17.73	141,945	-0.37(-2.04%)
Feb 10, 2016	18.00	18.36	18.00	18.10	524,124	-0.05(-0.28%)
Feb 09, 2016	18.15	18.28	17.99	18.15	319,773	-0.40(-2.16%)
Feb 08, 2016	18.73	18.75	18.46	18.55	108,033	-0.22(-1.20%)
Feb 05, 2016	19.13	19.13	18.72	18.77	350,789	-0.67(-3.42%)
Feb 04, 2016	19.50	19.72	19.35	19.44	377,100	-0.41(-2.07%)
Feb 03, 2016	19.94	19.94	19.51	19.85	536,130	-0.90(-4.34%)
Feb 02, 2016	20.79	21.14	20.66	20.75	1,001,385	-0.42(-1.98%)

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.